CRH PLC

Transaction in Own Shares • Jul 21, 2023

National Storage Mechanism | Additional information RNS Number : 7214G CRH PLC 21 July 2023 21st July 2023 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 20th July 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares. Euronext Dublin London Stock Exchange Number of ordinary shares purchased: 82,000 96,000 Highest price paid per share: ���52.66 GBp 4,574.00 Lowest price paid per share: ���51.52 GBp 4,480.00 Volume weighted average price paid: ���52.3573 GBp 4,548.15 The purchases form part of CRH's intention to buy back ordinary shares of up to $1 billion in the period to 22nd September 2023 following its announcement on 30th June 2023 and were effected by CRH's broker as part of the Programme announced on 2nd March 2023. Following settlement of the above transactions CRH will hold 27,531,729 of its ordinary shares in treasury which represents 3.66% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 724,608,609 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 20th July 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement. Being an amount equal to ���920 million (based on a FX Rate of $1:���0.92 fixed for the duration of the buyback programme). Contact: Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: Societe Generale Intermediary code: SGEN Time zone: BST Currency: EUR & GBp (as indicated below) Date of Transactions: 20/07/2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 52.3573 82,000 London Stock Exchange (XLON) GBp 4,548.15 96,000 London Stock Exchange Number of Shares Price Per Share (GBp) Currency Trade Time Trading Venue MatchID 161 44.92 GBP 08:00:09 London Stock Exchange NE0LVSPMX9 34 44.8 GBP 08:00:09 London Stock Exchange NE0LVSPMYH 74 44.8 GBP 08:00:09 London Stock Exchange NE0LVSPMYI 65 45.06 GBP 08:03:02 London Stock Exchange NE0LVSPNP4 54 45.06 GBP 08:03:40 London Stock Exchange NE0LVSPNQC 51 45.06 GBP 08:03:43 London Stock Exchange NE0LVSPNQD 2 45.06 GBP 08:03:43 London Stock Exchange NE0LVSPNQE 54 45.06 GBP 08:03:45 London Stock Exchange NE0LVSPNRG 103 45.06 GBP 08:03:45 London Stock Exchange NE0LVSPNRH 53 45.06 GBP 08:03:49 London Stock Exchange NE0LVSPNR7 65 45.06 GBP 08:03:50 London Stock Exchange NE0LVSPNR8 11 45.06 GBP 08:03:52 London Stock Exchange NE0LVSPNR9 100 45.02 GBP 08:04:03 London Stock Exchange NE0LVSPNSW 200 45.11 GBP 08:05:23 London Stock Exchange NE0LVSPNVV 52 45.1 GBP 08:05:26 London Stock Exchange NE0LVSPNVW 49 45.11 GBP 08:05:26 London Stock Exchange NE0LVSPNVX 73 45.11 GBP 08:05:26 London Stock Exchange NE0LVSPNVY 73 45.11 GBP 08:05:26 London Stock Exchange NE0LVSPNVZ 134 45.11 GBP 08:05:26 London Stock Exchange NE0LVSPNV0 177 45.1 GBP 08:05:27 London Stock Exchange NE0LVSPNV2 48 45.1 GBP 08:05:29 London Stock Exchange NE0LVSPNV4 73 45.1 GBP 08:05:29 London Stock Exchange NE0LVSPNV5 56 45.1 GBP 08:05:29 London Stock Exchange NE0LVSPNV6 38 45.1 GBP 08:05:31 London Stock Exchange NE0LVSPNV9 27 45.08 GBP 08:05:33 London Stock Exchange NE0LVSPNVF 100 45.08 GBP 08:06:04 London Stock Exchange NE0LVSPNXL 107 45.08 GBP 08:06:05 London Stock Exchange NE0LVSPNXM 103 45.08 GBP 08:06:36 London Stock Exchange NE0LVSPNYR 193 45.09 GBP 08:07:27 London Stock Exchange NE0LVSPNZD 258 45.09 GBP 08:07:55 London Stock Exchange NE0LVSPN0Y 163 45.06 GBP 08:07:57 London Stock Exchange NE0LVSPN01 78 45.02 GBP 08:08:33 London Stock Exchange NE0LVSPN11 170 45.07 GBP 08:11:09 London Stock Exchange NE0LVSPN7P 76 45.07 GBP 08:11:09 London Stock Exchange NE0LVSPN7S 86 45.07 GBP 08:11:13 London Stock Exchange NE0LVSPN7C 73 45.07 GBP 08:11:13 London Stock Exchange NE0LVSPN7D 73 45.07 GBP 08:11:13 London Stock Exchange NE0LVSPN7E 75 45.06 GBP 08:11:18 London Stock Exchange NE0LVSPN8O 177 45.09 GBP 08:12:58 London Stock Exchange NE0LVSPNBG 280 45.06 GBP 08:13:12 London Stock Exchange NE0LVSPNB3 93 45.07 GBP 08:14:16 London Stock Exchange NE0LVSPNE9 100 45.07 GBP 08:14:16 London Stock Exchange NE0LVSPNEA 73 45.07 GBP 08:14:16 London Stock Exchange NE0LVSPNEB 73 45.07 GBP 08:14:16 London Stock Exchange NE0LVSPNEC 12 45.07 GBP 08:14:16 London Stock Exchange NE0LVSPNED 200 45.07 GBP 08:14:26 London Stock Exchange NE0LVSPNFG 73 45.07 GBP 08:14:26 London Stock Exchange NE0LVSPNFH 73 45.05 GBP 08:15:29 London Stock Exchange NE0LVSPOG1 73 45.05 GBP 08:15:29 London Stock Exchange NE0LVSPOG2 86 45.05 GBP 08:15:29 London Stock Exchange NE0LVSPOG3 123 45.13 GBP 08:16:19 London Stock Exchange NE0LVSPOJT 226 45.11 GBP 08:17:27 London Stock Exchange NE0LVSPOLM 301 45.11 GBP 08:17:27 London Stock Exchange NE0LVSPOLN 106 45.11 GBP 08:17:38 London Stock Exchange NE0LVSPOL0 21 45.11 GBP 08:17:38 London Stock Exchange NE0LVSPOL1 40 45.12 GBP 08:18:20 London Stock Exchange NE0LVSPOM7 169 45.12 GBP 08:18:49 London Stock Exchange NE0LVSPONH 400 45.13 GBP 08:20:18 London Stock Exchange NE0LVSPOP6 148 45.12 GBP 08:20:24 London Stock Exchange NE0LVSPOPD 41 45.12 GBP 08:20:24 London Stock Exchange NE0LVSPOPE 73 45.12 GBP 08:21:17 London Stock Exchange NE0LVSPOQY 73 45.12 GBP 08:21:17 London Stock Exchange NE0LVSPOQZ 97 45.12 GBP 08:21:38 London Stock Exchange NE0LVSPOQ7 73 45.12 GBP 08:21:38 London Stock Exchange NE0LVSPOQ8 73 45.12 GBP 08:21:38 London Stock Exchange NE0LVSPOQ9 73 45.12 GBP 08:22:25 London Stock Exchange NE0LVSPOR8 169 45.1 GBP 08:22:33 London Stock Exchange NE0LVSPOSK 26 45.1 GBP 08:22:33 London Stock Exchange NE0LVSPOSL 60 45.1 GBP 08:22:33 London Stock Exchange NE0LVSPOSM 128 45.1 GBP 08:22:34 London Stock Exchange NE0LVSPOSO 400 45.11 GBP 08:23:07 London Stock Exchange NE0LVSPOSF 347 45.11 GBP 08:23:16 London Stock Exchange NE0LVSPOTH 96 45.11 GBP 08:24:01 London Stock Exchange NE0LVSPOTB 149 45.11 GBP 08:24:47 London Stock Exchange NE0LVSPOVU 117 45.11 GBP 08:24:50 London Stock Exchange NE0LVSPOVV 73 45.1 GBP 08:25:05 London Stock Exchange NE0LVSPOVA 22 45.1 GBP 08:25:05 London Stock Exchange NE0LVSPOVB 200 45.09 GBP 08:25:44 London Stock Exchange NE0LVSPOXJ 10 45.09 GBP 08:25:44 London Stock Exchange NE0LVSPOXK 236 45.13 GBP 08:27:27 London Stock Exchange NE0LVSPO0V 73 45.12 GBP 08:27:40 London Stock Exchange NE0LVSPO0D 73 45.12 GBP 08:27:40 London Stock Exchange NE0LVSPO0E 177 45.13 GBP 08:29:09 London Stock Exchange NE0LVSPO31 30 45.14 GBP 08:29:24 London Stock Exchange NE0LVSPO4Z 60 45.13 GBP 08:29:25 London Stock Exchange NE0LVSPO41 180 45.13 GBP 08:30:06 London Stock Exchange NE0LVSPO66 71 45.17 GBP 08:30:19 London Stock Exchange NE0LVSPO7D 52 45.19 GBP 08:30:54 London Stock Exchange NE0LVSPO8E 68 45.19 GBP 08:30:54 London Stock Exchange NE0LVSPO8F 28 45.2 GBP 08:31:07 London Stock Exchange NE0LVSPO9E 90 45.21 GBP 08:31:41 London Stock Exchange NE0LVSPOCR 18 45.22 GBP 08:31:44 London Stock Exchange NE0LVSPOC4 104 45.23 GBP 08:31:44 London Stock Exchange NE0LVSPOC8 134 45.22 GBP 08:31:53 London Stock Exchange NE0LVSPODN 180 45.22 GBP 08:32:01 London Stock Exchange NE0LVSPOD6 34 45.24 GBP 08:32:32 London Stock Exchange NE0LVSPOFX 60 45.27 GBP 08:33:44 London Stock Exchange NE0LVSPPIL 42 45.27 GBP 08:33:44 London Stock Exchange NE0LVSPPIM 93 45.27 GBP 08:33:44 London Stock Exchange NE0LVSPPIN 23 45.32 GBP 08:34:16 London Stock Exchange NE0LVSPPJR 112 45.35 GBP 08:35:03 London Stock Exchange NE0LVSPPNL 134 45.41 GBP 08:37:02 London Stock Exchange NE0LVSPPT5 185 45.43 GBP 08:37:41 London Stock Exchange NE0LVSPPWM 50 45.42 GBP 08:38:17 London Stock Exchange NE0LVSPPXK 81 45.42 GBP 08:38:17 London Stock Exchange NE0LVSPPXL 108 45.43 GBP 08:38:32 London Stock Exchange NE0LVSPPYG 261 45.42 GBP 08:38:33 London Stock Exchange NE0LVSPPYM 220 45.38 GBP 08:40:10 London Stock Exchange NE0LVSPP4I 244 45.36 GBP 08:41:40 London Stock Exchange NE0LVSPP71 108 45.34 GBP 08:41:41 London Stock Exchange NE0LVSPP75 96 45.34 GBP 08:41:51 London Stock Exchange NE0LVSPP8Q 124 45.36 GBP 08:45:43 London Stock Exchange NE0LVSPQK5 22 45.36 GBP 08:45:43 London Stock Exchange NE0LVSPQK6 18 45.44 GBP 08:47:01 London Stock Exchange NE0LVSPQNG 141 45.43 GBP 08:47:02 London Stock Exchange NE0LVSPQNM 36 45.43 GBP 08:47:03 London Stock Exchange NE0LVSPQNP 93 45.44 GBP 08:47:37 London Stock Exchange NE0LVSPQN8 121 45.42 GBP 08:48:20 London Stock Exchange NE0LVSPQO7 256 45.4 GBP 08:48:22 London Stock Exchange NE0LVSPQO9 19 45.44 GBP 08:50:06 London Stock Exchange NE0LVSPQRV 229 45.44 GBP 08:50:06 London Stock Exchange NE0LVSPQRW 126 45.44 GBP 08:50:18 London Stock Exchange NE0LVSPQSG 178 45.43 GBP 08:51:35 London Stock Exchange NE0LVSPQT5 187 45.45 GBP 08:52:03 London Stock Exchange NE0LVSPQUB 93 45.51 GBP 08:54:24 London Stock Exchange NE0LVSPQYB 256 45.49 GBP 08:55:07 London Stock Exchange NE0LVSPQ11 131 45.55 GBP 08:57:37 London Stock Exchange NE0LVSPQ4C 186 45.55 GBP 08:58:36 London Stock Exchange NE0LVSPQ64 66 45.57 GBP 08:59:51 London Stock Exchange NE0LVSPQ86 138 45.63 GBP 09:01:34 London Stock Exchange NE0LVSPQFY 238 45.61 GBP 09:01:42 London Stock Exchange NE0LVSPQF4 42 45.6 GBP 09:01:59 London Stock Exchange NE0LVSPRGP 160 45.62 GBP 09:04:12 London Stock Exchange NE0LVSPRLD 298 45.6 GBP 09:04:23 London Stock Exchange NE0LVSPRMT 73 45.6 GBP 09:04:23 London Stock Exchange NE0LVSPRMV 39 45.6 GBP 09:04:23 London Stock Exchange NE0LVSPRMW 1 45.6 GBP 09:04:23 London Stock Exchange NE0LVSPRMX 4 45.6 GBP 09:04:23 London Stock Exchange NE0LVSPRMY 74 45.6 GBP 09:04:48 London Stock Exchange NE0LVSPRNL 77 45.58 GBP 09:05:13 London Stock Exchange NE0LVSPRO0 77 45.53 GBP 09:05:35 London Stock Exchange NE0LVSPRPE 92 45.55 GBP 09:06:17 London Stock Exchange NE0LVSPRR6 172 45.55 GBP 09:07:31 London Stock Exchange NE0LVSPRTB 126 45.54 GBP 09:08:36 London Stock Exchange NE0LVSPRVW 107 45.53 GBP 09:08:58 London Stock Exchange NE0LVSPRXK 108 45.5 GBP 09:09:51 London Stock Exchange NE0LVSPRZO 19 45.47 GBP 09:10:37 London Stock Exchange NE0LVSPR21 166 45.51 GBP 09:14:03 London Stock Exchange NE0LVSPSHI 188 45.51 GBP 09:15:05 London Stock Exchange NE0LVSPSK7 130 45.5 GBP 09:15:10 London Stock Exchange NE0LVSPSLI 52 45.5 GBP 09:15:31 London Stock Exchange NE0LVSPSMM 88 45.5 GBP 09:15:31 London Stock Exchange NE0LVSPSMN 125 45.49 GBP 09:16:26 London Stock Exchange NE0LVSPSNE 90 45.5 GBP 09:16:52 London Stock Exchange NE0LVSPSPZ 22 45.51 GBP 09:17:12 London Stock Exchange NE0LVSPSPC 202 45.5 GBP 09:18:28 London Stock Exchange NE0LVSPSSP 78 45.48 GBP 09:18:28 London Stock Exchange NE0LVSPSS1 78 45.48 GBP 09:18:28 London Stock Exchange NE0LVSPSS2 90 45.49 GBP 09:18:59 London Stock Exchange NE0LVSPSTY 133 45.5 GBP 09:19:41 London Stock Exchange NE0LVSPSVT 123 45.54 GBP 09:21:07 London Stock Exchange NE0LVSPSZN 45 45.54 GBP 09:21:07 London Stock Exchange NE0LVSPSZO 86 45.54 GBP 09:21:07 London Stock Exchange NE0LVSPSZP 34 45.54 GBP 09:21:07 London Stock Exchange NE0LVSPSZQ 5 45.52 GBP 09:22:16 London Stock Exchange NE0LVSPS2Q 157 45.52 GBP 09:22:16 London Stock Exchange NE0LVSPS2R 145 45.55 GBP 09:26:07 London Stock Exchange NE0LVSPSBH 62 45.56 GBP 09:26:57 London Stock Exchange NE0LVSPSDN 220 45.55 GBP 09:28:47 London Stock Exchange NE0LVSPTGG 134 45.58 GBP 09:29:52 London Stock Exchange NE0LVSPTHR 14 45.58 GBP 09:29:55 London Stock Exchange NE0LVSPTH8 29 45.56 GBP 09:30:19 London Stock Exchange NE0LVSPTI3 154 45.56 GBP 09:30:19 London Stock Exchange NE0LVSPTI4 55 45.56 GBP 09:32:17 London Stock Exchange NE0LVSPTOO 229 45.54 GBP 09:32:25 London Stock Exchange NE0LVSPTOV 76 45.54 GBP 09:32:36 London Stock Exchange NE0LVSPTOY 100 45.53 GBP 09:33:30 London Stock Exchange NE0LVSPTSP 2 45.53 GBP 09:33:30 London Stock Exchange NE0LVSPTSQ 237 45.53 GBP 09:33:30 London Stock Exchange NE0LVSPTSR 47 45.55 GBP 09:36:23 London Stock Exchange NE0LVSPTYA 127 45.55 GBP 09:36:23 London Stock Exchange NE0LVSPTYB 57 45.56 GBP 09:36:40 London Stock Exchange NE0LVSPTYE 27 45.56 GBP 09:36:40 London Stock Exchange NE0LVSPTYF 54 45.56 GBP 09:37:01 London Stock Exchange NE0LVSPTZF 160 45.56 GBP 09:37:01 London Stock Exchange NE0LVSPT0G 21 45.56 GBP 09:37:12 London Stock Exchange NE0LVSPT0J 8 45.56 GBP 09:37:13 London Stock Exchange NE0LVSPT0P 13 45.56 GBP 09:37:13 London Stock Exchange NE0LVSPT0Q 13 45.56 GBP 09:37:14 London Stock Exchange NE0LVSPT0R 8 45.56 GBP 09:37:14 London Stock Exchange NE0LVSPT0S 16 45.56 GBP 09:37:15 London Stock Exchange NE0LVSPT0T 21 45.56 GBP 09:37:15 London Stock Exchange NE0LVSPT0V 7 45.56 GBP 09:37:15 London Stock Exchange NE0LVSPT0W 14 45.56 GBP 09:37:15 London Stock Exchange NE0LVSPT0X 10 45.56 GBP 09:37:16 London Stock Exchange NE0LVSPT0Y 81 45.58 GBP 09:39:01 London Stock Exchange NE0LVSPT30 185 45.58 GBP 09:40:12 London Stock Exchange NE0LVSPT61 38 45.55 GBP 09:41:36 London Stock Exchange NE0LVSPT87 60 45.55 GBP 09:43:31 London Stock Exchange NE0LVSPTBA 118 45.55 GBP 09:44:39 London Stock Exchange NE0LVSPTC4 168 45.55 GBP 09:44:45 London Stock Exchange NE0LVSPTCA 40 45.45 GBP 10:03:25 London Stock Exchange NE0LVSPVGV 46 45.44 GBP 10:03:50 London Stock Exchange NE0LVSPVH2 73 45.44 GBP 10:03:50 London Stock Exchange NE0LVSPVH3 58 45.42 GBP 10:04:14 London Stock Exchange NE0LVSPVIZ 15 45.42 GBP 10:04:14 London Stock Exchange NE0LVSPVI0 44 45.42 GBP 10:05:05 London Stock Exchange NE0LVSPVKH 46 45.41 GBP 10:05:11 London Stock Exchange NE0LVSPVKN 117 45.41 GBP 10:05:11 London Stock Exchange NE0LVSPVKO 198 45.4 GBP 10:06:27 London Stock Exchange NE0LVSPVM3 225 45.4 GBP 10:06:28 London Stock Exchange NE0LVSPVM5 149 45.4 GBP 10:06:48 London Stock Exchange NE0LVSPVMD 43 45.4 GBP 10:06:48 London Stock Exchange NE0LVSPVNH 250 45.4 GBP 10:06:54 London Stock Exchange NE0LVSPVNK 250 45.4 GBP 10:06:54 London Stock Exchange NE0LVSPVNL 21 45.4 GBP 10:06:54 London Stock Exchange NE0LVSPVNM 133 45.4 GBP 10:06:54 London Stock Exchange NE0LVSPVNN 117 45.4 GBP 10:06:54 London Stock Exchange NE0LVSPVNO 41 45.4 GBP 10:06:54 London Stock Exchange NE0LVSPVNP 404 45.4 GBP 10:06:54 London Stock Exchange NE0LVSPVNQ 155 45.4 GBP 10:06:54 London Stock Exchange NE0LVSPVNR 26 45.4 GBP 10:06:54 London Stock Exchange NE0LVSPVNS 175 45.42 GBP 10:11:56 London Stock Exchange NE0LVSPVVG 221 45.41 GBP 10:13:47 London Stock Exchange NE0LVSPVYI 28 45.4 GBP 10:14:07 London Stock Exchange NE0LVSPVY0 190 45.4 GBP 10:14:07 London Stock Exchange NE0LVSPVY1 654 45.4 GBP 10:14:07 London Stock Exchange NE0LVSPVY2 7 45.4 GBP 10:14:40 London Stock Exchange NE0LVSPV0A 647 45.4 GBP 10:14:49 London Stock Exchange NE0LVSPV1N 48 45.4 GBP 10:14:49 London Stock Exchange NE0LVSPV1O 219 45.4 GBP 10:14:49 London Stock Exchange NE0LVSPV1P 75 45.36 GBP 10:20:10 London Stock Exchange NE0LVSPVFF 132 45.44 GBP 10:25:04 London Stock Exchange NE0LVSPWQ1 144 45.42 GBP 10:25:30 London Stock Exchange NE0LVSPWRK 71 45.41 GBP 10:25:34 London Stock Exchange NE0LVSPWRO 70 45.4 GBP 10:26:15 London Stock Exchange NE0LVSPWSK 153 45.42 GBP 10:26:32 London Stock Exchange NE0LVSPWS4 75 45.41 GBP 10:28:25 London Stock Exchange NE0LVSPWVR 85 45.41 GBP 10:29:48 London Stock Exchange NE0LVSPWY0 106 45.42 GBP 10:30:11 London Stock Exchange NE0LVSPWZL 99 45.42 GBP 10:32:14 London Stock Exchange NE0LVSPW2I 181 45.41 GBP 10:32:14 London Stock Exchange NE0LVSPW2J 140 45.38 GBP 10:32:24 London Stock Exchange NE0LVSPW2T 72 45.36 GBP 10:33:49 London Stock Exchange NE0LVSPW3Z 168 45.36 GBP 10:33:49 London Stock Exchange NE0LVSPW30 38 45.4 GBP 10:35:25 London Stock Exchange NE0LVSPW5U 37 45.4 GBP 10:35:26 London Stock Exchange NE0LVSPW5V 37 45.41 GBP 10:35:27 London Stock Exchange NE0LVSPW5X 39 45.4 GBP 10:35:41 London Stock Exchange NE0LVSPW5Z 38 45.4 GBP 10:36:25 London Stock Exchange NE0LVSPW69 296 45.39 GBP 10:36:46 London Stock Exchange NE0LVSPW7V 169 45.35 GBP 10:37:17 London Stock Exchange NE0LVSPW9P 273 45.33 GBP 10:38:20 London Stock Exchange NE0LVSPWEL 149 45.32 GBP 10:39:08 London Stock Exchange NE0LVSPXIM 171 45.33 GBP 10:40:00 London Stock Exchange NE0LVSPXJO 264 45.34 GBP 10:42:57 London Stock Exchange NE0LVSPXMB 12 45.34 GBP 10:42:57 London Stock Exchange NE0LVSPXMC 205 45.33 GBP 10:43:05 London Stock Exchange NE0LVSPXNH 23 45.32 GBP 10:47:24 London Stock Exchange NE0LVSPXSY 23 45.32 GBP 10:47:25 London Stock Exchange NE0LVSPXS1 2 45.33 GBP 10:47:26 London Stock Exchange NE0LVSPXS9 202 45.32 GBP 10:52:17 London Stock Exchange NE0LVSPXZY 157 45.3 GBP 10:52:25 London Stock Exchange NE0LVSPXZ5 74 45.33 GBP 10:53:00 London Stock Exchange NE0LVSPX07 18 45.34 GBP 10:53:19 London Stock Exchange NE0LVSPX1R 58 45.33 GBP 10:54:08 London Stock Exchange NE0LVSPX2Z 16 45.33 GBP 10:54:12 London Stock Exchange NE0LVSPX2F 9 45.33 GBP 10:54:12 London Stock Exchange NE0LVSPX3G 53 45.33 GBP 10:54:29 London Stock Exchange NE0LVSPX3T 9 45.32 GBP 10:54:46 London Stock Exchange NE0LVSPX3Y 76 45.32 GBP 10:54:46 London Stock Exchange NE0LVSPX3Z 74 45.32 GBP 10:55:55 London Stock Exchange NE0LVSPX58 173 45.32 GBP 10:56:22 London Stock Exchange NE0LVSPX68 204 45.33 GBP 10:57:24 London Stock Exchange NE0LVSPX9V 255 45.32 GBP 10:57:54 London Stock Exchange NE0LVSPXAT 122 45.31 GBP 11:00:30 London Stock Exchange NE0LVSPXEW 242 45.32 GBP 11:01:51 London Stock Exchange NE0LVSPYH1 25 45.38 GBP 11:03:32 London Stock Exchange NE0LVSPYMV 15 45.38 GBP 11:03:32 London Stock Exchange NE0LVSPYMW 164 45.38 GBP 11:03:32 London Stock Exchange NE0LVSPYMX 94 45.38 GBP 11:03:32 London Stock Exchange NE0LVSPYMY 64 45.38 GBP 11:03:48 London Stock Exchange NE0LVSPYNH 170 45.4 GBP 11:08:22 London Stock Exchange NE0LVSPYVL 2 45.4 GBP 11:08:23 London Stock Exchange NE0LVSPYVN 17 45.4 GBP 11:08:23 London Stock Exchange NE0LVSPYVO 179 45.43 GBP 11:09:16 London Stock Exchange NE0LVSPYXZ 204 45.45 GBP 11:10:02 London Stock Exchange NE0LVSPYYA 13 45.5 GBP 11:13:35 London Stock Exchange NE0LVSPY4C 16 45.5 GBP 11:13:35 London Stock Exchange NE0LVSPY4D 33 45.5 GBP 11:13:35 London Stock Exchange NE0LVSPY4E 61 45.5 GBP 11:13:35 London Stock Exchange NE0LVSPY4F 185 45.49 GBP 11:13:36 London Stock Exchange NE0LVSPY5H 99 45.48 GBP 11:13:56 London Stock Exchange NE0LVSPY52 40 45.48 GBP 11:13:56 London Stock Exchange NE0LVSPY53 48 45.48 GBP 11:13:56 London Stock Exchange NE0LVSPY54 26 45.49 GBP 11:18:03 London Stock Exchange NE0LVSPYAT 8 45.49 GBP 11:18:04 London Stock Exchange NE0LVSPYA4 18 45.49 GBP 11:18:04 London Stock Exchange NE0LVSPYA5 10 45.49 GBP 11:18:05 London Stock Exchange NE0LVSPYA6 16 45.49 GBP 11:18:05 London Stock Exchange NE0LVSPYA7 11 45.49 GBP 11:18:05 London Stock Exchange NE0LVSPYA8 15 45.49 GBP 11:18:05 London Stock Exchange NE0LVSPYA9 53 45.49 GBP 11:19:14 London Stock Exchange NE0LVSPYBX 50 45.49 GBP 11:19:14 London Stock Exchange NE0LVSPYBY 172 45.48 GBP 11:19:21 London Stock Exchange NE0LVSPYB5 20 45.5 GBP 11:23:00 London Stock Exchange NE0LVSPYFF 286 45.5 GBP 11:23:01 London Stock Exchange NE0LVSPZGK 198 45.49 GBP 11:26:47 London Stock Exchange NE0LVSPZMA 78 45.49 GBP 11:26:47 London Stock Exchange NE0LVSPZMB 116 45.46 GBP 11:27:35 London Stock Exchange NE0LVSPZNE 102 45.48 GBP 11:28:26 London Stock Exchange NE0LVSPZPB 452 45.5 GBP 11:29:50 London Stock Exchange NE0LVSPZS7 31 45.5 GBP 11:29:50 London Stock Exchange NE0LVSPZS8 84 45.49 GBP 11:30:13 London Stock Exchange NE0LVSPZT3 158 45.49 GBP 11:30:13 London Stock Exchange NE0LVSPZT4 84 45.48 GBP 11:31:35 London Stock Exchange NE0LVSPZVA 144 45.49 GBP 11:33:59 London Stock Exchange NE0LVSPZ1K 219 45.5 GBP 11:39:46 London Stock Exchange NE0LVSPZCO 160 45.5 GBP 11:42:24 London Stock Exchange NE0LVSP0H6 170 45.5 GBP 11:49:28 London Stock Exchange NE0LVSP0UZ 46 45.5 GBP 11:49:28 London Stock Exchange NE0LVSP0U0 10 45.49 GBP 11:50:26 London Stock Exchange NE0LVSP0WU 80 45.49 GBP 11:50:26 London Stock Exchange NE0LVSP0WV 57 45.49 GBP 11:50:26 London Stock Exchange NE0LVSP0WW 33 45.49 GBP 11:51:24 London Stock Exchange NE0LVSP0YY 71 45.48 GBP 11:51:53 London Stock Exchange NE0LVSP0ZB 55 45.48 GBP 11:52:24 London Stock Exchange NE0LVSP00D 89 45.48 GBP 11:52:45 London Stock Exchange NE0LVSP02M 58 45.48 GBP 11:52:45 London Stock Exchange NE0LVSP02N 83 45.48 GBP 11:53:39 London Stock Exchange NE0LVSP035 73 45.52 GBP 12:00:31 London Stock Exchange NE0LVSP1KC 225 45.6 GBP 12:03:13 London Stock Exchange NE0LVSP1S2 57 45.61 GBP 12:03:52 London Stock Exchange NE0LVSP1VJ 28 45.61 GBP 12:06:24 London Stock Exchange NE0LVSP12G 51 45.61 GBP 12:06:24 London Stock Exchange NE0LVSP12H 98 45.61 GBP 12:06:24 London Stock Exchange NE0LVSP12I 54 45.6 GBP 12:07:02 London Stock Exchange NE0LVSP12F 221 45.61 GBP 12:08:38 London Stock Exchange NE0LVSP146 157 45.62 GBP 12:10:00 London Stock Exchange NE0LVSP161 102 45.62 GBP 12:10:00 London Stock Exchange NE0LVSP162 373 45.61 GBP 12:10:28 London Stock Exchange NE0LVSP17V 48 45.6 GBP 12:10:34 London Stock Exchange NE0LVSP176 174 45.6 GBP 12:10:51 London Stock Exchange NE0LVSP179 192 45.6 GBP 12:12:09 London Stock Exchange NE0LVSP18D 180 45.65 GBP 12:13:36 London Stock Exchange NE0LVSP1B3 171 45.64 GBP 12:14:20 London Stock Exchange NE0LVSP1CN 238 45.63 GBP 12:14:48 London Stock Exchange NE0LVSP1C3 207 45.62 GBP 12:15:13 London Stock Exchange NE0LVSP1DI 210 45.61 GBP 12:15:37 London Stock Exchange NE0LVSP1D8 119 45.61 GBP 12:16:48 London Stock Exchange NE0LVSP1FR 102 45.61 GBP 12:17:19 London Stock Exchange NE0LVSP2GG 4 45.59 GBP 12:17:19 London Stock Exchange NE0LVSP2GQ 119 45.59 GBP 12:17:19 London Stock Exchange NE0LVSP2GR 30 45.62 GBP 12:18:17 London Stock Exchange NE0LVSP2II 9 45.62 GBP 12:18:17 London Stock Exchange NE0LVSP2IJ 205 45.58 GBP 12:20:12 London Stock Exchange NE0LVSP2KE 166 45.56 GBP 12:20:41 London Stock Exchange NE0LVSP2L4 245 45.56 GBP 12:20:41 London Stock Exchange NE0LVSP2L5 111 45.54 GBP 12:20:47 London Stock Exchange NE0LVSP2L8 128 45.53 GBP 12:21:27 London Stock Exchange NE0LVSP2N5 38 45.53 GBP 12:21:48 London Stock Exchange NE0LVSP2OH 77 45.56 GBP 12:22:55 London Stock Exchange NE0LVSP2P3 44 45.56 GBP 12:25:47 London Stock Exchange NE0LVSP2TR 180 45.56 GBP 12:26:37 London Stock Exchange NE0LVSP2VT 167 45.55 GBP 12:28:48 London Stock Exchange NE0LVSP2YV 11 45.55 GBP 12:28:48 London Stock Exchange NE0LVSP2YW 70 45.57 GBP 12:30:23 London Stock Exchange NE0LVSP204 43 45.56 GBP 12:30:27 London Stock Exchange NE0LVSP21M 22 45.56 GBP 12:30:27 London Stock Exchange NE0LVSP21N 31 45.56 GBP 12:30:43 London Stock Exchange NE0LVSP21D 38 45.57 GBP 12:31:39 London Stock Exchange NE0LVSP24N 108 45.57 GBP 12:31:39 London Stock Exchange NE0LVSP24O 84 45.57 GBP 12:32:24 London Stock Exchange NE0LVSP26T 80 45.57 GBP 12:32:48 London Stock Exchange NE0LVSP27I 230 45.6 GBP 12:34:15 London Stock Exchange NE0LVSP299 230 45.6 GBP 12:36:06 London Stock Exchange NE0LVSP2BQ 315 45.59 GBP 12:36:06 London Stock Exchange NE0LVSP2BU 50 45.59 GBP 12:36:50 London Stock Exchange NE0LVSP2DK 75 45.59 GBP 12:36:50 London Stock Exchange NE0LVSP2DL 86 45.58 GBP 12:39:53 London Stock Exchange NE0LVSP3KQ 280 45.58 GBP 12:39:53 London Stock Exchange NE0LVSP3KR 33 45.58 GBP 12:39:53 London Stock Exchange NE0LVSP3KS 73 45.57 GBP 12:39:58 London Stock Exchange NE0LVSP3KZ 75 45.56 GBP 12:40:48 London Stock Exchange NE0LVSP3LU 79 45.56 GBP 12:41:34 London Stock Exchange NE0LVSP3M1 61 45.58 GBP 12:42:14 London Stock Exchange NE0LVSP3OL 85 45.58 GBP 12:42:48 London Stock Exchange NE0LVSP3PT 34 45.57 GBP 12:47:50 London Stock Exchange NE0LVSP3ZK 121 45.57 GBP 12:47:50 London Stock Exchange NE0LVSP3ZL 96 45.57 GBP 12:48:25 London Stock Exchange NE0LVSP30L 103 45.58 GBP 12:48:48 London Stock Exchange NE0LVSP31H 73 45.58 GBP 12:48:56 London Stock Exchange NE0LVSP31V 31 45.57 GBP 12:49:09 London Stock Exchange NE0LVSP316 225 45.57 GBP 12:49:09 London Stock Exchange NE0LVSP317 152 45.56 GBP 12:50:34 London Stock Exchange NE0LVSP34O 152 45.52 GBP 12:51:22 London Stock Exchange NE0LVSP38H 12 45.5 GBP 12:52:03 London Stock Exchange NE0LVSP38A 56 45.5 GBP 12:52:03 London Stock Exchange NE0LVSP38B 74 45.5 GBP 12:52:44 London Stock Exchange NE0LVSP393 38 45.49 GBP 12:53:17 London Stock Exchange NE0LVSP3AX 75 45.52 GBP 12:54:08 London Stock Exchange NE0LVSP3BB 23 45.52 GBP 12:54:08 London Stock Exchange NE0LVSP3BC 16 45.52 GBP 12:54:08 London Stock Exchange NE0LVSP3BD 72 45.51 GBP 12:55:03 London Stock Exchange NE0LVSP3EK 105 45.48 GBP 12:58:54 London Stock Exchange NE0LVSP4LP 45 45.5 GBP 12:59:30 London Stock Exchange NE0LVSP4MC 90 45.49 GBP 12:59:48 London Stock Exchange NE0LVSP4OV 16 45.49 GBP 12:59:48 London Stock Exchange NE0LVSP4OW 74 45.49 GBP 13:00:11 London Stock Exchange NE0LVSP4P9 121 45.49 GBP 13:00:11 London Stock Exchange NE0LVSP4PA 149 45.48 GBP 13:00:21 London Stock Exchange NE0LVSP4QN 29 45.46 GBP 13:00:29 London Stock Exchange NE0LVSP4QT 39 45.43 GBP 13:00:43 London Stock Exchange NE0LVSP4RN 34 45.42 GBP 13:01:14 London Stock Exchange NE0LVSP4TM 104 45.45 GBP 13:02:02 London Stock Exchange NE0LVSP4V7 49 45.45 GBP 13:02:50 London Stock Exchange NE0LVSP41Y 23 45.45 GBP 13:02:50 London Stock Exchange NE0LVSP41Z 30 45.46 GBP 13:03:56 London Stock Exchange NE0LVSP43F 195 45.47 GBP 13:05:23 London Stock Exchange NE0LVSP472 71 45.46 GBP 13:05:58 London Stock Exchange NE0LVSP492 58 45.49 GBP 13:08:30 London Stock Exchange NE0LVSP5IQ 216 45.49 GBP 13:08:54 London Stock Exchange NE0LVSP5JW 144 45.48 GBP 13:09:00 London Stock Exchange NE0LVSP5J1 38 45.48 GBP 13:09:16 London Stock Exchange NE0LVSP5KH 75 45.48 GBP 13:09:54 London Stock Exchange NE0LVSP5LA 39 45.48 GBP 13:10:17 London Stock Exchange NE0LVSP5MD 73 45.48 GBP 13:10:51 London Stock Exchange NE0LVSP5O3 38 45.48 GBP 13:11:19 London Stock Exchange NE0LVSP5RB 56 45.48 GBP 13:12:12 London Stock Exchange NE0LVSP5TN 46 45.48 GBP 13:12:12 London Stock Exchange NE0LVSP5TO 38 45.48 GBP 13:12:49 London Stock Exchange NE0LVSP5U9 38 45.48 GBP 13:13:04 London Stock Exchange NE0LVSP5VD 38 45.48 GBP 13:13:19 London Stock Exchange NE0LVSP5WU 39 45.48 GBP 13:13:40 London Stock Exchange NE0LVSP5XK 93 45.48 GBP 13:14:49 London Stock Exchange NE0LVSP5YD 62 45.49 GBP 13:15:36 London Stock Exchange NE0LVSP50P 157 45.51 GBP 13:16:46 London Stock Exchange NE0LVSP52C 56 45.53 GBP 13:17:39 London Stock Exchange NE0LVSP556 39 45.52 GBP 13:17:48 London Stock Exchange NE0LVSP560 65 45.54 GBP 13:18:30 London Stock Exchange NE0LVSP59E 3 45.52 GBP 13:19:46 London Stock Exchange NE0LVSP5D9 136 45.52 GBP 13:20:08 London Stock Exchange NE0LVSP5FT 71 45.52 GBP 13:20:37 London Stock Exchange NE0LVSP6GW 39 45.52 GBP 13:20:48 London Stock Exchange NE0LVSP6G4 190 45.52 GBP 13:21:05 London Stock Exchange NE0LVSP6HT 98 45.53 GBP 13:23:19 London Stock Exchange NE0LVSP6KF 58 45.53 GBP 13:23:19 London Stock Exchange NE0LVSP6LG 420 45.56 GBP 13:23:55 London Stock Exchange NE0LVSP6MG 113 45.57 GBP 13:24:27 London Stock Exchange NE0LVSP6OJ 28 45.56 GBP 13:25:41 London Stock Exchange NE0LVSP6QX 201 45.56 GBP 13:25:41 London Stock Exchange NE0LVSP6QY 111 45.55 GBP 13:25:48 London Stock Exchange NE0LVSP6QB 176 45.56 GBP 13:26:24 London Stock Exchange NE0LVSP6SV 151 45.56 GBP 13:27:04 London Stock Exchange NE0LVSP6T5 199 45.55 GBP 13:27:10 London Stock Exchange NE0LVSP6T8 182 45.54 GBP 13:29:05 London Stock Exchange NE0LVSP6X8 195 45.53 GBP 13:29:50 London Stock Exchange NE0LVSP6ZU 25 45.52 GBP 13:29:51 London Stock Exchange NE0LVSP6Z4 14 45.48 GBP 13:32:00 London Stock Exchange NE0LVSP634 200 45.48 GBP 13:32:00 London Stock Exchange NE0LVSP635 156 45.47 GBP 13:32:03 London Stock Exchange NE0LVSP63D 56 45.47 GBP 13:32:03 London Stock Exchange NE0LVSP63E 100 45.51 GBP 13:32:59 London Stock Exchange NE0LVSP66I 48 45.51 GBP 13:32:59 London Stock Exchange NE0LVSP66J 92 45.49 GBP 13:33:15 London Stock Exchange NE0LVSP666 43 45.49 GBP 13:33:15 London Stock Exchange NE0LVSP667 121 45.5 GBP 13:34:20 London Stock Exchange NE0LVSP69K 215 45.52 GBP 13:35:24 London Stock Exchange NE0LVSP6AJ 89 45.53 GBP 13:35:58 London Stock Exchange NE0LVSP6B0 70 45.53 GBP 13:36:43 London Stock Exchange NE0LVSP6C4 92 45.51 GBP 13:37:07 London Stock Exchange NE0LVSP6EN 93 45.5 GBP 13:37:35 London Stock Exchange NE0LVSP6EB 55 45.48 GBP 13:38:04 London Stock Exchange NE0LVSP6FS 39 45.48 GBP 13:38:12 London Stock Exchange NE0LVSP6F0 71 45.54 GBP 13:42:02 London Stock Exchange NE0LVSP7M3 217 45.54 GBP 13:42:02 London Stock Exchange NE0LVSP7M4 78 45.55 GBP 13:43:16 London Stock Exchange NE0LVSP7OO 156 45.55 GBP 13:43:21 London Stock Exchange NE0LVSP7O2 42 45.54 GBP 13:44:02 London Stock Exchange NE0LVSP7PS 239 45.54 GBP 13:44:02 London Stock Exchange NE0LVSP7PT 149 45.54 GBP 13:44:50 London Stock Exchange NE0LVSP7QC 163 45.53 GBP 13:45:46 London Stock Exchange NE0LVSP7SB 36 45.52 GBP 13:47:03 London Stock Exchange NE0LVSP7U9 112 45.52 GBP 13:49:15 London Stock Exchange NE0LVSP7YZ 27 45.51 GBP 13:49:15 London Stock Exchange NE0LVSP7Y1 72 45.51 GBP 13:49:22 London Stock Exchange NE0LVSP7Y8 117 45.5 GBP 13:49:26 London Stock Exchange NE0LVSP7ZG 67 45.63 GBP 13:50:30 London Stock Exchange NE0LVSP73Y 22 45.63 GBP 13:50:30 London Stock Exchange NE0LVSP73Z 128 45.64 GBP 13:50:31 London Stock Exchange NE0LVSP73B 89 45.64 GBP 13:50:31 London Stock Exchange NE0LVSP74L 69 45.63 GBP 13:50:32 London Stock Exchange NE0LVSP74P 38 45.62 GBP 13:50:36 London Stock Exchange NE0LVSP752 34 45.67 GBP 13:51:00 London Stock Exchange NE0LVSP77P 28 45.67 GBP 13:51:00 London Stock Exchange NE0LVSP77Q 156 45.62 GBP 13:52:00 London Stock Exchange NE0LVSP79G 105 45.5 GBP 14:00:52 London Stock Exchange NE0LVSP8RS 230 45.52 GBP 14:02:42 London Stock Exchange NE0LVSP8V9 230 45.51 GBP 14:04:52 London Stock Exchange NE0LVSP8YC 73 45.52 GBP 14:06:04 London Stock Exchange NE0LVSP81M 54 45.53 GBP 14:06:40 London Stock Exchange NE0LVSP823 51 45.52 GBP 14:07:01 London Stock Exchange NE0LVSP83Y 125 45.52 GBP 14:07:01 London Stock Exchange NE0LVSP83Z 148 45.53 GBP 14:08:13 London Stock Exchange NE0LVSP86P 68 45.53 GBP 14:08:13 London Stock Exchange NE0LVSP86Q 42 45.55 GBP 14:32:02 London Stock Exchange NE0LVSPA6R 46 45.55 GBP 14:32:18 London Stock Exchange NE0LVSPA7W 32 45.55 GBP 14:32:20 London Stock Exchange NE0LVSPA8U 12 45.55 GBP 14:32:20 London Stock Exchange NE0LVSPA8V 186 45.53 GBP 14:32:24 London Stock Exchange NE0LVSPA87 179 45.56 GBP 14:32:50 London Stock Exchange NE0LVSPAC8 297 45.55 GBP 14:33:14 London Stock Exchange NE0LVSPAFL 22 45.55 GBP 14:33:15 London Stock Exchange NE0LVSPAFP 154 45.55 GBP 14:33:15 London Stock Exchange NE0LVSPAFQ 112 45.59 GBP 14:34:29 London Stock Exchange NE0LVSPBQR 164 45.59 GBP 14:34:29 London Stock Exchange NE0LVSPBQS 229 45.61 GBP 14:34:48 London Stock Exchange NE0LVSPBRB 78 45.61 GBP 14:34:48 London Stock Exchange NE0LVSPBRC 81 45.61 GBP 14:34:48 London Stock Exchange NE0LVSPBRD 12 45.61 GBP 14:34:49 London Stock Exchange NE0LVSPBRE 104 45.6 GBP 14:34:49 London Stock Exchange NE0LVSPBSM 118 45.6 GBP 14:34:49 London Stock Exchange NE0LVSPBSN 74 45.61 GBP 14:34:49 London Stock Exchange NE0LVSPBSP 47 45.59 GBP 14:34:58 London Stock Exchange NE0LVSPBTZ 25 45.59 GBP 14:34:58 London Stock Exchange NE0LVSPBT0 48 45.58 GBP 14:35:59 London Stock Exchange NE0LVSPBYI 78 45.58 GBP 14:35:59 London Stock Exchange NE0LVSPBYJ 81 45.58 GBP 14:35:59 London Stock Exchange NE0LVSPBYK 3 45.58 GBP 14:36:00 London Stock Exchange NE0LVSPBYL 26 45.58 GBP 14:36:00 London Stock Exchange NE0LVSPBYN 126 45.58 GBP 14:36:01 London Stock Exchange NE0LVSPBYO 11 45.58 GBP 14:36:01 London Stock Exchange NE0LVSPBYP 51 45.58 GBP 14:36:04 London Stock Exchange NE0LVSPBY1 42 45.58 GBP 14:36:04 London Stock Exchange NE0LVSPBY2 43 45.58 GBP 14:36:09 London Stock Exchange NE0LVSPBZM 189 45.58 GBP 14:36:10 London Stock Exchange NE0LVSPBZN 157 45.58 GBP 14:36:10 London Stock Exchange NE0LVSPBZQ 163 45.61 GBP 14:37:17 London Stock Exchange NE0LVSPB3O 78 45.61 GBP 14:37:18 London Stock Exchange NE0LVSPB3Q 2 45.61 GBP 14:37:18 London Stock Exchange NE0LVSPB3R 165 45.62 GBP 14:37:42 London Stock Exchange NE0LVSPB4F 37 45.63 GBP 14:37:48 London Stock Exchange NE0LVSPB5P 6 45.63 GBP 14:37:49 London Stock Exchange NE0LVSPB5Q 44 45.63 GBP 14:37:55 London Stock Exchange NE0LVSPB6P 43 45.63 GBP 14:38:02 London Stock Exchange NE0LVSPB61 7 45.63 GBP 14:38:04 London Stock Exchange NE0LVSPB66 27 45.63 GBP 14:38:04 London Stock Exchange NE0LVSPB67 129 45.63 GBP 14:38:52 London Stock Exchange NE0LVSPBAV 330 45.62 GBP 14:38:52 London Stock Exchange NE0LVSPBAW 11 45.62 GBP 14:39:37 London Stock Exchange NE0LVSPBDX 243 45.62 GBP 14:39:37 London Stock Exchange NE0LVSPBDY 33 45.62 GBP 14:40:23 London Stock Exchange NE0LVSPCJV 143 45.62 GBP 14:40:24 London Stock Exchange NE0LVSPCJW 78 45.62 GBP 14:40:32 London Stock Exchange NE0LVSPCJ6 50 45.62 GBP 14:40:33 London Stock Exchange NE0LVSPCJ7 48 45.62 GBP 14:40:33 London Stock Exchange NE0LVSPCJ8 98 45.61 GBP 14:40:41 London Stock Exchange NE0LVSPCK3 10 45.6 GBP 14:40:50 London Stock Exchange NE0LVSPCL7 236 45.6 GBP 14:40:50 London Stock Exchange NE0LVSPCL8 237 45.61 GBP 14:41:25 London Stock Exchange NE0LVSPCOH 39 45.61 GBP 14:41:25 London Stock Exchange NE0LVSPCOI 218 45.62 GBP 14:42:42 London Stock Exchange NE0LVSPCVY 50 45.62 GBP 14:42:42 London Stock Exchange NE0LVSPCVZ 8 45.62 GBP 14:42:42 London Stock Exchange NE0LVSPCV1 210 45.62 GBP 14:42:42 London Stock Exchange NE0LVSPCV2 21 45.62 GBP 14:42:42 London Stock Exchange NE0LVSPCV3 42 45.62 GBP 14:42:43 London Stock Exchange NE0LVSPCVB 2 45.62 GBP 14:42:43 London Stock Exchange NE0LVSPCVC 89 45.62 GBP 14:42:45 London Stock Exchange NE0LVSPCVD 186 45.62 GBP 14:42:58 London Stock Exchange NE0LVSPCWD 78 45.62 GBP 14:43:00 London Stock Exchange NE0LVSPCXN 87 45.62 GBP 14:43:00 London Stock Exchange NE0LVSPCXO 397 45.61 GBP 14:43:22 London Stock Exchange NE0LVSPCYZ 18 45.63 GBP 14:43:54 London Stock Exchange NE0LVSPC1P 156 45.63 GBP 14:43:54 London Stock Exchange NE0LVSPC1Q 27 45.62 GBP 14:43:54 London Stock Exchange NE0LVSPC1S 537 45.62 GBP 14:45:12 London Stock Exchange NE0LVSPC9N 21 45.62 GBP 14:45:12 London Stock Exchange NE0LVSPC9O 10 45.61 GBP 14:45:17 London Stock Exchange NE0LVSPC9U 184 45.61 GBP 14:45:48 London Stock Exchange NE0LVSPCBQ 330 45.6 GBP 14:46:48 London Stock Exchange NE0LVSPCEZ 189 45.64 GBP 14:47:47 London Stock Exchange NE0LVSPDI2 45 45.64 GBP 14:48:18 London Stock Exchange NE0LVSPDKJ 37 45.64 GBP 14:48:43 London Stock Exchange NE0LVSPDL9 85 45.64 GBP 14:49:00 London Stock Exchange NE0LVSPDNI 76 45.64 GBP 14:49:00 London Stock Exchange NE0LVSPDNJ 302 45.65 GBP 14:49:14 London Stock Exchange NE0LVSPDOL 162 45.67 GBP 14:49:52 London Stock Exchange NE0LVSPDQV 170 45.66 GBP 14:49:52 London Stock Exchange NE0LVSPDQW 166 45.66 GBP 14:50:50 London Stock Exchange NE0LVSPDU1 15 45.67 GBP 14:51:23 London Stock Exchange NE0LVSPDXB 84 45.67 GBP 14:51:23 London Stock Exchange NE0LVSPDXC 156 45.68 GBP 14:51:46 London Stock Exchange NE0LVSPDY7 307 45.67 GBP 14:52:03 London Stock Exchange NE0LVSPDZQ 170 45.68 GBP 14:52:21 London Stock Exchange NE0LVSPD0P 100 45.69 GBP 14:53:05 London Stock Exchange NE0LVSPD3M 159 45.69 GBP 14:55:03 London Stock Exchange NE0LVSPDAD 78 45.69 GBP 14:55:14 London Stock Exchange NE0LVSPDBK 68 45.69 GBP 14:55:14 London Stock Exchange NE0LVSPDBL 202 45.72 GBP 14:56:09 London Stock Exchange NE0LVSPDDT 238 45.72 GBP 14:56:26 London Stock Exchange NE0LVSPDEG 98 45.72 GBP 14:56:26 London Stock Exchange NE0LVSPDEW 49 45.72 GBP 14:56:26 London Stock Exchange NE0LVSPDEX 101 45.72 GBP 14:56:26 London Stock Exchange NE0LVSPDEY 59 45.72 GBP 14:56:26 London Stock Exchange NE0LVSPDEZ 139 45.72 GBP 14:56:26 London Stock Exchange NE0LVSPDE0 124 45.73 GBP 14:57:50 London Stock Exchange NE0LVSPEJN 181 45.74 GBP 14:58:59 London Stock Exchange NE0LVSPEMM 109 45.73 GBP 14:59:43 London Stock Exchange NE0LVSPEPG 103 45.73 GBP 14:59:43 London Stock Exchange NE0LVSPEPH 141 45.72 GBP 14:59:43 London Stock Exchange NE0LVSPEPN 38 45.72 GBP 14:59:50 London Stock Exchange NE0LVSPEP1 135 45.73 GBP 15:00:33 London Stock Exchange NE0LVSPETI 70 45.72 GBP 15:00:39 London Stock Exchange NE0LVSPET8 10 45.7 GBP 15:00:42 London Stock Exchange NE0LVSPEUH 37 45.7 GBP 15:00:42 London Stock Exchange NE0LVSPEUI 12 45.66 GBP 15:01:32 London Stock Exchange NE0LVSPEWO 40 45.68 GBP 15:01:57 London Stock Exchange NE0LVSPEYZ 80 45.68 GBP 15:01:57 London Stock Exchange NE0LVSPEY0 168 45.69 GBP 15:02:55 London Stock Exchange NE0LVSPE5J 254 45.67 GBP 15:03:32 London Stock Exchange NE0LVSPE9Y 279 45.67 GBP 15:05:06 London Stock Exchange NE0LVSPFJK 250 45.64 GBP 15:05:36 London Stock Exchange NE0LVSPFLF 8 45.64 GBP 15:05:36 London Stock Exchange NE0LVSPFMG 39 45.65 GBP 15:07:19 London Stock Exchange NE0LVSPFWP 41 45.65 GBP 15:07:27 London Stock Exchange NE0LVSPFW5 85 45.65 GBP 15:07:38 London Stock Exchange NE0LVSPFXW 31 45.65 GBP 15:07:41 London Stock Exchange NE0LVSPFXD 48 45.65 GBP 15:07:41 London Stock Exchange NE0LVSPFXE 37 45.65 GBP 15:07:41 London Stock Exchange NE0LVSPFXF 100 45.64 GBP 15:07:48 London Stock Exchange NE0LVSPFY0 146 45.64 GBP 15:07:48 London Stock Exchange NE0LVSPFY1 271 45.62 GBP 15:08:01 London Stock Exchange NE0LVSPFZA 122 45.62 GBP 15:08:02 London Stock Exchange NE0LVSPFZD 32 45.62 GBP 15:08:02 London Stock Exchange NE0LVSPFZE 100 45.61 GBP 15:08:16 London Stock Exchange NE0LVSPF0X 100 45.61 GBP 15:08:16 London Stock Exchange NE0LVSPF0Y 10 45.61 GBP 15:08:16 London Stock Exchange NE0LVSPF0Z 19 45.61 GBP 15:08:16 London Stock Exchange NE0LVSPF00 4 45.62 GBP 15:09:25 London Stock Exchange NE0LVSPF34 178 45.62 GBP 15:09:25 London Stock Exchange NE0LVSPF35 7 45.58 GBP 15:10:30 London Stock Exchange NE0LVSPF7C 130 45.6 GBP 15:12:08 London Stock Exchange NE0LVSPFD2 2 45.59 GBP 15:12:35 London Stock Exchange NE0LVSPFFM 10 45.59 GBP 15:12:35 London Stock Exchange NE0LVSPFFN 10 45.59 GBP 15:12:35 London Stock Exchange NE0LVSPFFO 254 45.59 GBP 15:12:37 London Stock Exchange NE0LVSPFFS 29 45.59 GBP 15:12:58 London Stock Exchange NE0LVSQGHM 164 45.57 GBP 15:13:33 London Stock Exchange NE0LVSQGKL 80 45.56 GBP 15:13:36 London Stock Exchange NE0LVSQGKO 5 45.56 GBP 15:13:36 London Stock Exchange NE0LVSQGKP 68 45.57 GBP 15:14:23 London Stock Exchange NE0LVSQGNS 25 45.57 GBP 15:14:23 London Stock Exchange NE0LVSQGNT 53 45.56 GBP 15:14:46 London Stock Exchange NE0LVSQGN5 199 45.56 GBP 15:14:46 London Stock Exchange NE0LVSQGN6 98 45.56 GBP 15:14:46 London Stock Exchange NE0LVSQGN7 36 45.56 GBP 15:14:46 London Stock Exchange NE0LVSQGN8 101 45.56 GBP 15:14:46 London Stock Exchange NE0LVSQGN9 94 45.56 GBP 15:14:46 London Stock Exchange NE0LVSQGNA 58 45.56 GBP 15:16:00 London Stock Exchange NE0LVSQGRA 91 45.56 GBP 15:16:00 London Stock Exchange NE0LVSQGRB 161 45.56 GBP 15:16:22 London Stock Exchange NE0LVSQGTU 115 45.55 GBP 15:17:14 London Stock Exchange NE0LVSQGXH 37 45.55 GBP 15:17:14 London Stock Exchange NE0LVSQGXI 375 45.55 GBP 15:17:14 London Stock Exchange NE0LVSQGXJ 19 45.53 GBP 15:17:21 London Stock Exchange NE0LVSQGYZ 215 45.53 GBP 15:18:09 London Stock Exchange NE0LVSQG40 135 45.53 GBP 15:18:39 London Stock Exchange NE0LVSQG8M 404 45.52 GBP 15:19:44 London Stock Exchange NE0LVSQGEH 250 45.52 GBP 15:19:44 London Stock Exchange NE0LVSQGEI 5 45.52 GBP 15:19:44 London Stock Exchange NE0LVSQGEJ 73 45.52 GBP 15:19:44 London Stock Exchange NE0LVSQGEK 30 45.52 GBP 15:19:44 London Stock Exchange NE0LVSQGEL 119 45.5 GBP 15:20:21 London Stock Exchange NE0LVSQHHO 67 45.49 GBP 15:20:31 London Stock Exchange NE0LVSQHJJ 48 45.49 GBP 15:20:31 London Stock Exchange NE0LVSQHJK 184 45.5 GBP 15:22:03 London Stock Exchange NE0LVSQHND 94 45.5 GBP 15:22:52 London Stock Exchange NE0LVSQHTK 111 45.49 GBP 15:22:55 London Stock Exchange NE0LVSQHU2 62 45.49 GBP 15:23:23 London Stock Exchange NE0LVSQHWO 212 45.49 GBP 15:23:25 London Stock Exchange NE0LVSQHWX 78 45.49 GBP 15:23:52 London Stock Exchange NE0LVSQHZM 82 45.49 GBP 15:24:04 London Stock Exchange NE0LVSQHZ1 101 45.49 GBP 15:24:04 London Stock Exchange NE0LVSQHZ2 38 45.49 GBP 15:24:04 London Stock Exchange NE0LVSQHZA 98 45.49 GBP 15:24:04 London Stock Exchange NE0LVSQHZB 101 45.49 GBP 15:24:04 London Stock Exchange NE0LVSQHZC 49 45.49 GBP 15:24:04 London Stock Exchange NE0LVSQHZD 239 45.47 GBP 15:24:07 London Stock Exchange NE0LVSQH0Y 118 45.47 GBP 15:26:12 London Stock Exchange NE0LVSQH7J 336 45.46 GBP 15:26:14 London Stock Exchange NE0LVSQH7T 119 45.45 GBP 15:27:03 London Stock Exchange NE0LVSQH9A 25 45.45 GBP 15:27:03 London Stock Exchange NE0LVSQH9B 51 45.45 GBP 15:27:48 London Stock Exchange NE0LVSQHD8 53 45.45 GBP 15:27:57 London Stock Exchange NE0LVSQHFM 53 45.45 GBP 15:28:18 London Stock Exchange NE0LVSQHFZ 2 45.45 GBP 15:28:18 London Stock Exchange NE0LVSQHFE 38 45.46 GBP 15:28:48 London Stock Exchange NE0LVSQIJQ 1 45.46 GBP 15:28:48 London Stock Exchange NE0LVSQIJR 37 45.46 GBP 15:28:49 London Stock Exchange NE0LVSQIJ4 1 45.46 GBP 15:28:49 London Stock Exchange NE0LVSQIJ6 37 45.46 GBP 15:28:49 London Stock Exchange NE0LVSQIJ7 29 45.46 GBP 15:28:59 London Stock Exchange NE0LVSQIK3 5 45.46 GBP 15:29:00 London Stock Exchange NE0LVSQIK4 207 45.46 GBP 15:29:00 London Stock Exchange NE0LVSQIK5 152 45.46 GBP 15:29:08 London Stock Exchange NE0LVSQIKD 86 45.45 GBP 15:29:08 London Stock Exchange NE0LVSQIKE 35 45.45 GBP 15:30:07 London Stock Exchange NE0LVSQIMF 36 45.45 GBP 15:30:07 London Stock Exchange NE0LVSQING 28 45.45 GBP 15:30:07 London Stock Exchange NE0LVSQINH 29 45.45 GBP 15:30:52 London Stock Exchange NE0LVSQIPF 65 45.45 GBP 15:30:54 London Stock Exchange NE0LVSQIQS 2 45.44 GBP 15:30:59 London Stock Exchange NE0LVSQIRI 101 45.44 GBP 15:30:59 London Stock Exchange NE0LVSQIRJ 28 45.44 GBP 15:30:59 London Stock Exchange NE0LVSQIRK 41 45.44 GBP 15:31:01 London Stock Exchange NE0LVSQIRL 22 45.44 GBP 15:31:01 London Stock Exchange NE0LVSQIRM 7 45.44 GBP 15:31:04 London Stock Exchange NE0LVSQIR7 45 45.44 GBP 15:31:04 London Stock Exchange NE0LVSQIR8 620 45.43 GBP 15:31:19 London Stock Exchange NE0LVSQIT8 23 45.45 GBP 15:33:16 London Stock Exchange NE0LVSQI4O 52 45.45 GBP 15:33:16 London Stock Exchange NE0LVSQI4P 72 45.45 GBP 15:33:16 London Stock Exchange NE0LVSQI4Q 36 45.44 GBP 15:33:43 London Stock Exchange NE0LVSQI59 35 45.44 GBP 15:34:14 London Stock Exchange NE0LVSQI6A 129 45.43 GBP 15:34:15 London Stock Exchange NE0LVSQI6B 58 45.43 GBP 15:34:29 London Stock Exchange NE0LVSQI7W 37 45.43 GBP 15:34:30 London Stock Exchange NE0LVSQI7Y 44 45.43 GBP 15:34:31 London Stock Exchange NE0LVSQI70 18 45.43 GBP 15:34:32 London Stock Exchange NE0LVSQI71 98 45.44 GBP 15:35:03 London Stock Exchange NE0LVSQIAU 24 45.44 GBP 15:35:03 London Stock Exchange NE0LVSQIAV 57 45.44 GBP 15:35:05 London Stock Exchange NE0LVSQIA6 5 45.44 GBP 15:35:05 London Stock Exchange NE0LVSQIA7 100 45.44 GBP 15:36:03 London Stock Exchange NE0LVSQIEH 23 45.45 GBP 15:36:15 London Stock Exchange NE0LVSQIE8 29 45.45 GBP 15:36:15 London Stock Exchange NE0LVSQIE9 98 45.45 GBP 15:36:15 London Stock Exchange NE0LVSQIEA 4 45.45 GBP 15:36:16 London Stock Exchange NE0LVSQIED 26 45.45 GBP 15:36:16 London Stock Exchange NE0LVSQIEE 54 45.45 GBP 15:36:16 London Stock Exchange NE0LVSQIEF 56 45.47 GBP 15:36:50 London Stock Exchange NE0LVSQJHI 134 45.48 GBP 15:37:01 London Stock Exchange NE0LVSQJH6 62 45.48 GBP 15:37:29 London Stock Exchange NE0LVSQJJQ 62 45.48 GBP 15:37:31 London Stock Exchange NE0LVSQJJ0 3 45.48 GBP 15:37:31 London Stock Exchange NE0LVSQJJ1 26 45.48 GBP 15:37:31 London Stock Exchange NE0LVSQJJ2 62 45.48 GBP 15:37:31 London Stock Exchange NE0LVSQJJ3 4 45.48 GBP 15:37:32 London Stock Exchange NE0LVSQJJ4 40 45.48 GBP 15:37:32 London Stock Exchange NE0LVSQJJ5 46 45.48 GBP 15:37:37 London Stock Exchange NE0LVSQJJ7 219 45.47 GBP 15:37:41 London Stock Exchange NE0LVSQJKI 72 45.47 GBP 15:37:41 London Stock Exchange NE0LVSQJKJ 289 45.46 GBP 15:37:51 London Stock Exchange NE0LVSQJL2 141 45.46 GBP 15:38:37 London Stock Exchange NE0LVSQJPQ 45 45.45 GBP 15:39:07 London Stock Exchange NE0LVSQJQY 267 45.45 GBP 15:39:07 London Stock Exchange NE0LVSQJQZ 64 45.42 GBP 15:39:52 London Stock Exchange NE0LVSQJSP 91 45.42 GBP 15:39:52 London Stock Exchange NE0LVSQJSQ 36 45.47 GBP 15:41:36 London Stock Exchange NE0LVSQJX4 100 45.47 GBP 15:41:44 London Stock Exchange NE0LVSQJXF 45 45.47 GBP 15:41:59 London Stock Exchange NE0LVSQJZH 119 45.47 GBP 15:41:59 London Stock Exchange NE0LVSQJZI 50 45.47 GBP 15:41:59 London Stock Exchange NE0LVSQJZJ 2 45.47 GBP 15:41:59 London Stock Exchange NE0LVSQJZK 221 45.46 GBP 15:42:03 London Stock Exchange NE0LVSQJZL 141 45.45 GBP 15:42:39 London Stock Exchange NE0LVSQJ2Y 226 45.45 GBP 15:43:01 London Stock Exchange NE0LVSQJ3T 35 45.45 GBP 15:43:56 London Stock Exchange NE0LVSQJCR 51 45.46 GBP 15:44:12 London Stock Exchange NE0LVSQJD3 51 45.45 GBP 15:44:12 London Stock Exchange NE0LVSQJD4 202 45.45 GBP 15:44:12 London Stock Exchange NE0LVSQJD5 1 45.45 GBP 15:44:12 London Stock Exchange NE0LVSQJD8 185 45.46 GBP 15:45:00 London Stock Exchange NE0LVSQKGG 119 45.48 GBP 15:45:14 London Stock Exchange NE0LVSQKG9 59 45.47 GBP 15:45:53 London Stock Exchange NE0LVSQKIX 202 45.47 GBP 15:45:53 London Stock Exchange NE0LVSQKIY 49 45.47 GBP 15:46:54 London Stock Exchange NE0LVSQKLV 59 45.47 GBP 15:46:54 London Stock Exchange NE0LVSQKLW 40 45.47 GBP 15:46:54 London Stock Exchange NE0LVSQKLX 38 45.47 GBP 15:47:02 London Stock Exchange NE0LVSQKL2 9 45.46 GBP 15:47:03 London Stock Exchange NE0LVSQKL7 98 45.47 GBP 15:47:48 London Stock Exchange NE0LVSQKOY 88 45.47 GBP 15:47:48 London Stock Exchange NE0LVSQKOZ 153 45.46 GBP 15:47:52 London Stock Exchange NE0LVSQKO8 208 45.46 GBP 15:47:52 London Stock Exchange NE0LVSQKO9 70 45.45 GBP 15:48:05 London Stock Exchange NE0LVSQKQL 39 45.46 GBP 15:48:27 London Stock Exchange NE0LVSQKTY 59 45.46 GBP 15:48:27 London Stock Exchange NE0LVSQKTZ 1 45.46 GBP 15:48:27 London Stock Exchange NE0LVSQKT0 56 45.46 GBP 15:48:29 London Stock Exchange NE0LVSQKT4 100 45.45 GBP 15:49:02 London Stock Exchange NE0LVSQKWV 21 45.45 GBP 15:49:02 London Stock Exchange NE0LVSQKWW 66 45.46 GBP 15:49:15 London Stock Exchange NE0LVSQKXO 58 45.46 GBP 15:49:15 London Stock Exchange NE0LVSQKXP 55 45.46 GBP 15:49:15 London Stock Exchange NE0LVSQKXQ 36 45.46 GBP 15:49:15 London Stock Exchange NE0LVSQKXR 37 45.47 GBP 15:49:46 London Stock Exchange NE0LVSQKYP 60 45.47 GBP 15:49:46 London Stock Exchange NE0LVSQKYQ 29 45.47 GBP 15:49:46 London Stock Exchange NE0LVSQKYR 60 45.47 GBP 15:49:46 London Stock Exchange NE0LVSQKYS 15 45.47 GBP 15:49:46 London Stock Exchange NE0LVSQKYT 60 45.47 GBP 15:49:47 London Stock Exchange NE0LVSQKYW 60 45.47 GBP 15:49:47 London Stock Exchange NE0LVSQKYX 98 45.47 GBP 15:49:47 London Stock Exchange NE0LVSQKYY 5 45.47 GBP 15:49:48 London Stock Exchange NE0LVSQKYZ 36 45.47 GBP 15:49:48 London Stock Exchange NE0LVSQKY0 19 45.47 GBP 15:49:48 London Stock Exchange NE0LVSQKY1 29 45.47 GBP 15:49:48 London Stock Exchange NE0LVSQKY2 14 45.47 GBP 15:49:48 London Stock Exchange NE0LVSQKY3 28 45.47 GBP 15:49:52 London Stock Exchange NE0LVSQKYA 9 45.47 GBP 15:49:52 London Stock Exchange NE0LVSQKYB 40 45.49 GBP 15:50:46 London Stock Exchange NE0LVSQK1K 74 45.49 GBP 15:50:46 London Stock Exchange NE0LVSQK1L 33 45.49 GBP 15:50:50 London Stock Exchange NE0LVSQK1N 483 45.49 GBP 15:50:50 London Stock Exchange NE0LVSQK1O 141 45.49 GBP 15:50:50 London Stock Exchange NE0LVSQK1P 400 45.49 GBP 15:50:50 London Stock Exchange NE0LVSQK1Q 163 45.49 GBP 15:50:50 London Stock Exchange NE0LVSQK1R 13 45.49 GBP 15:50:50 London Stock Exchange NE0LVSQK1S 76 45.49 GBP 15:50:50 London Stock Exchange NE0LVSQK1T 513 45.49 GBP 15:50:50 London Stock Exchange NE0LVSQK1U 55 45.49 GBP 15:50:50 London Stock Exchange NE0LVSQK1V 43 45.49 GBP 15:50:50 London Stock Exchange NE0LVSQK1X 57 45.49 GBP 15:50:50 London Stock Exchange NE0LVSQK1Y 99 45.49 GBP 15:50:55 London Stock Exchange NE0LVSQK1Z 501 45.49 GBP 15:50:55 London Stock Exchange NE0LVSQK10 60 45.49 GBP 15:50:55 London Stock Exchange NE0LVSQK11 263 45.49 GBP 15:50:55 London Stock Exchange NE0LVSQK12 35 45.49 GBP 15:51:15 London Stock Exchange NE0LVSQK3R 24 45.5 GBP 15:51:25 London Stock Exchange NE0LVSQK5M 23 45.5 GBP 15:51:25 London Stock Exchange NE0LVSQK5N 43 45.5 GBP 15:51:28 London Stock Exchange NE0LVSQK5R 97 45.52 GBP 15:51:44 London Stock Exchange NE0LVSQK7P 86 45.52 GBP 15:51:44 London Stock Exchange NE0LVSQK7Q 32 45.52 GBP 15:51:45 London Stock Exchange NE0LVSQK7R 58 45.52 GBP 15:51:49 London Stock Exchange NE0LVSQK7S 1 45.52 GBP 15:51:49 London Stock Exchange NE0LVSQK7V 33 45.52 GBP 15:51:51 London Stock Exchange NE0LVSQK7W 5 45.52 GBP 15:51:51 London Stock Exchange NE0LVSQK7X 72 45.53 GBP 15:52:42 London Stock Exchange NE0LVSQKAJ 135 45.53 GBP 15:52:42 London Stock Exchange NE0LVSQKAK 98 45.53 GBP 15:52:42 London Stock Exchange NE0LVSQKAL 101 45.53 GBP 15:52:42 London Stock Exchange NE0LVSQKAM 65 45.53 GBP 15:52:42 London Stock Exchange NE0LVSQKAN 65 45.53 GBP 15:52:42 London Stock Exchange NE0LVSQKAO 69 45.53 GBP 15:52:43 London Stock Exchange NE0LVSQKAP 40 45.53 GBP 15:52:53 London Stock Exchange NE0LVSQKBX 34 45.53 GBP 15:52:53 London Stock Exchange NE0LVSQKBY 27 45.52 GBP 15:53:09 London Stock Exchange NE0LVSQKDL 32 45.52 GBP 15:53:09 London Stock Exchange NE0LVSQKDM 24 45.52 GBP 15:53:09 London Stock Exchange NE0LVSQKDN 62 45.52 GBP 15:53:09 London Stock Exchange NE0LVSQKDO 10 45.54 GBP 15:54:08 London Stock Exchange NE0LVSQLID 51 45.54 GBP 15:54:08 London Stock Exchange NE0LVSQLIE 1 45.54 GBP 15:54:08 London Stock Exchange NE0LVSQLIF 45 45.54 GBP 15:54:09 London Stock Exchange NE0LVSQLJG 98 45.54 GBP 15:54:09 London Stock Exchange NE0LVSQLJH 128 45.54 GBP 15:54:09 London Stock Exchange NE0LVSQLJI 135 45.54 GBP 15:54:21 London Stock Exchange NE0LVSQLJQ 131 45.56 GBP 15:55:03 London Stock Exchange NE0LVSQLKD 170 45.56 GBP 15:55:18 London Stock Exchange NE0LVSQLMA 92 45.57 GBP 15:55:23 London Stock Exchange NE0LVSQLOK 136 45.57 GBP 15:55:31 London Stock Exchange NE0LVSQLOS 100 45.57 GBP 15:56:08 London Stock Exchange NE0LVSQLQ2 90 45.56 GBP 15:56:19 London Stock Exchange NE0LVSQLQA 254 45.56 GBP 15:56:19 London Stock Exchange NE0LVSQLQB 75 45.56 GBP 15:56:19 London Stock Exchange NE0LVSQLQC 3 45.56 GBP 15:56:19 London Stock Exchange NE0LVSQLQF 151 45.56 GBP 15:56:45 London Stock Exchange NE0LVSQLT7 144 45.56 GBP 15:56:45 London Stock Exchange NE0LVSQLT8 78 45.56 GBP 15:57:19 London Stock Exchange NE0LVSQLV3 255 45.57 GBP 15:57:56 London Stock Exchange NE0LVSQLXL 405 45.56 GBP 15:58:05 London Stock Exchange NE0LVSQLXQ 172 45.58 GBP 15:59:04 London Stock Exchange NE0LVSQL3H 2 45.59 GBP 15:59:17 London Stock Exchange NE0LVSQL7S 159 45.59 GBP 15:59:20 London Stock Exchange NE0LVSQL8C 120 45.6 GBP 16:00:23 London Stock Exchange NE0LVSQLFP 3 45.6 GBP 16:00:24 London Stock Exchange NE0LVSQLFW 43 45.6 GBP 16:00:24 London Stock Exchange NE0LVSQLFX 101 45.6 GBP 16:00:24 London Stock Exchange NE0LVSQLFY 552 45.59 GBP 16:00:34 London Stock Exchange NE0LVSQMH7 35 45.57 GBP 16:00:34 London Stock Exchange NE0LVSQMHD 322 45.57 GBP 16:00:38 London Stock Exchange NE0LVSQMIT 278 45.55 GBP 16:01:04 London Stock Exchange NE0LVSQMJF 31 45.57 GBP 16:01:57 London Stock Exchange NE0LVSQMMV 100 45.57 GBP 16:02:02 London Stock Exchange NE0LVSQMMD 121 45.57 GBP 16:02:03 London Stock Exchange NE0LVSQMME 130 45.57 GBP 16:02:28 London Stock Exchange NE0LVSQMOK 418 45.57 GBP 16:02:42 London Stock Exchange NE0LVSQMOY 10 45.59 GBP 16:04:05 London Stock Exchange NE0LVSQMS9 235 45.6 GBP 16:05:00 London Stock Exchange NE0LVSQMWK 191 45.6 GBP 16:05:00 London Stock Exchange NE0LVSQMWL 110 45.6 GBP 16:05:00 London Stock Exchange NE0LVSQMWO 64 45.6 GBP 16:05:00 London Stock Exchange NE0LVSQMWP 25 45.59 GBP 16:05:00 London Stock Exchange NE0LVSQMWR 5 45.59 GBP 16:05:00 London Stock Exchange NE0LVSQMWS 4 45.59 GBP 16:05:00 London Stock Exchange NE0LVSQMWT 255 45.6 GBP 16:05:40 London Stock Exchange NE0LVSQM0Y 31 45.6 GBP 16:05:40 London Stock Exchange NE0LVSQM0Z 24 45.6 GBP 16:05:40 London Stock Exchange NE0LVSQM00 90 45.6 GBP 16:05:40 London Stock Exchange NE0LVSQM01 90 45.6 GBP 16:05:40 London Stock Exchange NE0LVSQM02 27 45.6 GBP 16:05:40 London Stock Exchange NE0LVSQM03 79 45.59 GBP 16:05:40 London Stock Exchange NE0LVSQM04 98 45.59 GBP 16:05:44 London Stock Exchange NE0LVSQM1P 26 45.59 GBP 16:05:44 London Stock Exchange NE0LVSQM1Q 106 45.6 GBP 16:06:42 London Stock Exchange NE0LVSQM7Q 100 45.61 GBP 16:06:49 London Stock Exchange NE0LVSQM77 5 45.61 GBP 16:06:49 London Stock Exchange NE0LVSQM78 122 45.61 GBP 16:07:20 London Stock Exchange NE0LVSQMA3 130 45.61 GBP 16:07:20 London Stock Exchange NE0LVSQMA4 53 45.61 GBP 16:07:20 London Stock Exchange NE0LVSQMA5 110 45.61 GBP 16:07:20 London Stock Exchange NE0LVSQMA6 47 45.62 GBP 16:07:48 London Stock Exchange NE0LVSQMB0 115 45.62 GBP 16:07:54 London Stock Exchange NE0LVSQMB7 138 45.62 GBP 16:07:54 London Stock Exchange NE0LVSQMB8 100 45.62 GBP 16:08:02 London Stock Exchange NE0LVSQMCN 51 45.62 GBP 16:08:02 London Stock Exchange NE0LVSQMCO 100 45.62 GBP 16:08:03 London Stock Exchange NE0LVSQMCP 220 45.62 GBP 16:08:11 London Stock Exchange NE0LVSQMDT 136 45.62 GBP 16:08:11 London Stock Exchange NE0LVSQMDU 2 45.62 GBP 16:08:11 London Stock Exchange NE0LVSQMDV 131 45.63 GBP 16:08:42 London Stock Exchange NE0LVSQMFB 101 45.63 GBP 16:08:42 London Stock Exchange NE0LVSQMFC 71 45.63 GBP 16:08:42 London Stock Exchange NE0LVSQMFD 98 45.63 GBP 16:08:53 London Stock Exchange NE0LVSQNGM 101 45.63 GBP 16:08:53 London Stock Exchange NE0LVSQNGN 110 45.63 GBP 16:08:53 London Stock Exchange NE0LVSQNGO 72 45.63 GBP 16:08:53 London Stock Exchange NE0LVSQNGP 120 45.63 GBP 16:08:53 London Stock Exchange NE0LVSQNGQ 9 45.63 GBP 16:08:55 London Stock Exchange NE0LVSQNGE 27 45.63 GBP 16:08:55 London Stock Exchange NE0LVSQNGF 49 45.63 GBP 16:09:04 London Stock Exchange NE0LVSQNIL 44 45.63 GBP 16:09:07 London Stock Exchange NE0LVSQNIN 41 45.63 GBP 16:09:10 London Stock Exchange NE0LVSQNIS 18 45.63 GBP 16:09:10 London Stock Exchange NE0LVSQNIT 177 45.64 GBP 16:09:10 London Stock Exchange NE0LVSQNIY 352 45.64 GBP 16:09:16 London Stock Exchange NE0LVSQNJH 273 45.64 GBP 16:09:55 London Stock Exchange NE0LVSQNLV 261 45.64 GBP 16:09:57 London Stock Exchange NE0LVSQNLA 65 45.63 GBP 16:10:04 London Stock Exchange NE0LVSQNMW 223 45.63 GBP 16:10:04 London Stock Exchange NE0LVSQNMX 179 45.61 GBP 16:15:31 London Stock Exchange NE0LVSQOLG Euronext Dublin Number of Shares Price Per Share (EUR) Currency Trade Time Trading Venue MatchID 75 51.52 EUR 08:00:17 Euronext Dublin 2023072016641 132 51.84 EUR 08:02:01 Euronext Dublin 2023072022529 105 51.84 EUR 08:02:09 Euronext Dublin 2023072025601 80 51.9 EUR 08:03:02 Euronext Dublin 2023072031745 69 51.88 EUR 08:03:16 Euronext Dublin 2023072032769 113 51.86 EUR 08:03:43 Euronext Dublin 2023072034049 90 51.86 EUR 08:03:43 Euronext Dublin 2023072038657 49 51.86 EUR 08:03:45 Euronext Dublin 2023072039425 131 51.86 EUR 08:03:49 Euronext Dublin 2023072040449 39 51.86 EUR 08:03:50 Euronext Dublin 2023072042497 69 51.86 EUR 08:03:50 Euronext Dublin 2023072042753 108 51.86 EUR 08:03:51 Euronext Dublin 2023072044801 62 51.86 EUR 08:04:03 Euronext Dublin 2023072045569 102 51.86 EUR 08:04:04 Euronext Dublin 2023072048641 31 51.92 EUR 08:04:54 Euronext Dublin 2023072052225 119 51.92 EUR 08:04:54 Euronext Dublin 2023072052481 204 51.92 EUR 08:05:23 Euronext Dublin 2023072053761 134 51.92 EUR 08:05:23 Euronext Dublin 2023072054529 308 51.88 EUR 08:05:33 Euronext Dublin 2023072055553 166 51.88 EUR 08:06:25 Euronext Dublin 2023072056577 116 51.94 EUR 08:07:20 Euronext Dublin 2023072060161 133 51.94 EUR 08:07:20 Euronext Dublin 2023072060417 96 51.94 EUR 08:07:21 Euronext Dublin 2023072060673 176 51.94 EUR 08:07:27 Euronext Dublin 2023072063489 145 51.94 EUR 08:07:27 Euronext Dublin 2023072066817 76 51.94 EUR 08:07:27 Euronext Dublin 2023072067073 190 51.94 EUR 08:07:31 Euronext Dublin 2023072068865 24 51.94 EUR 08:07:34 Euronext Dublin 2023072070657 77 51.94 EUR 08:07:44 Euronext Dublin 2023072070913 56 51.94 EUR 08:07:55 Euronext Dublin 2023072071425 41 51.94 EUR 08:07:55 Euronext Dublin 2023072071681 106 51.92 EUR 08:07:55 Euronext Dublin 2023072072449 23 51.92 EUR 08:07:56 Euronext Dublin 2023072073985 161 51.9 EUR 08:07:57 Euronext Dublin 2023072074497 39 51.9 EUR 08:07:57 Euronext Dublin 2023072074753 312 51.88 EUR 08:08:23 Euronext Dublin 2023072075521 97 51.82 EUR 08:08:45 Euronext Dublin 2023072076545 82 51.92 EUR 08:11:09 Euronext Dublin 2023072080129 482 51.92 EUR 08:11:09 Euronext Dublin 2023072080385 30 51.94 EUR 08:12:58 Euronext Dublin 2023072082433 327 51.94 EUR 08:12:58 Euronext Dublin 2023072082689 277 51.9 EUR 08:13:12 Euronext Dublin 2023072083969 131 51.88 EUR 08:14:54 Euronext Dublin 2023072089089 143 51.88 EUR 08:14:54 Euronext Dublin 2023072089345 150 51.98 EUR 08:16:19 Euronext Dublin 2023072091905 372 51.96 EUR 08:17:27 Euronext Dublin 2023072094209 138 51.96 EUR 08:17:27 Euronext Dublin 2023072094721 138 51.96 EUR 08:17:27 Euronext Dublin 2023072094977 24 51.96 EUR 08:17:27 Euronext Dublin 2023072095233 324 51.96 EUR 08:18:49 Euronext Dublin 2023072098305 178 51.96 EUR 08:20:24 Euronext Dublin 20230720103425 180 51.96 EUR 08:22:33 Euronext Dublin 20230720105985 217 51.96 EUR 08:24:01 Euronext Dublin 20230720108289 204 51.94 EUR 08:25:05 Euronext Dublin 20230720109057 114 52 EUR 08:27:27 Euronext Dublin 20230720111873 230 51.98 EUR 08:27:31 Euronext Dublin 20230720112641 242 51.96 EUR 08:28:09 Euronext Dublin 20230720113665 364 51.96 EUR 08:28:09 Euronext Dublin 20230720113921 184 52 EUR 08:29:25 Euronext Dublin 20230720116225 125 52.14 EUR 08:31:46 Euronext Dublin 20230720118017 57 52.14 EUR 08:31:47 Euronext Dublin 20230720118273 35 52.14 EUR 08:31:53 Euronext Dublin 20230720118529 80 52.16 EUR 08:32:30 Euronext Dublin 20230720119041 104 52.16 EUR 08:32:30 Euronext Dublin 20230720119297 129 52.16 EUR 08:33:00 Euronext Dublin 20230720120321 209 52.18 EUR 08:33:44 Euronext Dublin 20230720121089 438 52.18 EUR 08:33:44 Euronext Dublin 20230720121345 437 52.28 EUR 08:35:03 Euronext Dublin 20230720123905 133 52.28 EUR 08:36:15 Euronext Dublin 20230720126977 52 52.34 EUR 08:37:02 Euronext Dublin 20230720130049 264 52.34 EUR 08:37:02 Euronext Dublin 20230720130305 225 52.36 EUR 08:37:41 Euronext Dublin 20230720131585 38 52.34 EUR 08:38:17 Euronext Dublin 20230720133377 173 52.34 EUR 08:38:17 Euronext Dublin 20230720133633 43 52.34 EUR 08:38:17 Euronext Dublin 20230720133889 322 52.32 EUR 08:40:10 Euronext Dublin 20230720135937 138 52.32 EUR 08:40:10 Euronext Dublin 20230720136193 52 52.32 EUR 08:40:10 Euronext Dublin 20230720136449 71 52.3 EUR 08:40:49 Euronext Dublin 20230720137985 59 52.3 EUR 08:40:49 Euronext Dublin 20230720138241 164 52.28 EUR 08:41:40 Euronext Dublin 20230720139521 64 52.26 EUR 08:42:16 Euronext Dublin 20230720140801 425 52.44 EUR 08:52:33 Euronext Dublin 20230720159489 419 52.46 EUR 08:54:24 Euronext Dublin 20230720164097 138 52.46 EUR 08:54:24 Euronext Dublin 20230720164353 138 52.46 EUR 08:54:24 Euronext Dublin 20230720164609 125 52.46 EUR 08:54:24 Euronext Dublin 20230720164865 41 52.46 EUR 08:54:24 Euronext Dublin 20230720165121 79 52.44 EUR 08:55:07 Euronext Dublin 20230720165889 376 52.52 EUR 08:59:51 Euronext Dublin 20230720170753 72 52.56 EUR 09:00:49 Euronext Dublin 20230720172545 41 52.56 EUR 09:00:49 Euronext Dublin 20230720173313 41 52.56 EUR 09:01:43 Euronext Dublin 20230720175361 313 52.56 EUR 09:01:43 Euronext Dublin 20230720175617 47 52.56 EUR 09:01:43 Euronext Dublin 20230720175873 1 52.54 EUR 09:01:58 Euronext Dublin 20230720177665 239 52.54 EUR 09:01:58 Euronext Dublin 20230720177921 107 52.56 EUR 09:04:08 Euronext Dublin 20230720181761 331 52.56 EUR 09:04:48 Euronext Dublin 20230720183809 91 52.54 EUR 09:05:13 Euronext Dublin 20230720185089 122 52.5 EUR 09:06:17 Euronext Dublin 20230720188417 139 52.52 EUR 09:07:22 Euronext Dublin 20230720190977 40 52.5 EUR 09:07:31 Euronext Dublin 20230720192769 148 52.48 EUR 09:08:36 Euronext Dublin 20230720196353 115 52.44 EUR 09:09:51 Euronext Dublin 20230720197377 58 52.42 EUR 09:10:06 Euronext Dublin 20230720197889 51 52.4 EUR 09:10:31 Euronext Dublin 20230720199681 435 52.44 EUR 09:18:28 Euronext Dublin 20230720209665 381 52.46 EUR 09:19:24 Euronext Dublin 20230720213505 133 52.48 EUR 09:21:07 Euronext Dublin 20230720215553 256 52.54 EUR 09:26:57 Euronext Dublin 20230720218881 158 52.52 EUR 09:27:49 Euronext Dublin 20230720220417 162 52.52 EUR 09:27:49 Euronext Dublin 20230720220673 289 52.54 EUR 09:28:47 Euronext Dublin 20230720222209 76 52.56 EUR 09:30:19 Euronext Dublin 20230720224769 44 52.56 EUR 09:30:19 Euronext Dublin 20230720225025 48 52.52 EUR 09:33:30 Euronext Dublin 20230720228865 227 52.52 EUR 09:33:30 Euronext Dublin 20230720229121 189 52.52 EUR 09:33:30 Euronext Dublin 20230720229377 35 52.56 EUR 09:36:23 Euronext Dublin 20230720232705 47 52.56 EUR 09:36:23 Euronext Dublin 20230720232961 116 52.56 EUR 09:36:23 Euronext Dublin 20230720233217 126 52.56 EUR 09:36:23 Euronext Dublin 20230720233473 113 52.6 EUR 09:39:01 Euronext Dublin 20230720235521 130 52.6 EUR 09:39:01 Euronext Dublin 20230720235777 664 52.58 EUR 09:41:36 Euronext Dublin 20230720238081 45 52.58 EUR 09:41:36 Euronext Dublin 20230720239617 77 52.58 EUR 09:41:36 Euronext Dublin 20230720239873 122 52.38 EUR 10:01:34 Euronext Dublin 20230720264193 364 52.38 EUR 10:01:34 Euronext Dublin 20230720264449 374 52.38 EUR 10:01:34 Euronext Dublin 20230720264705 197 52.4 EUR 10:03:25 Euronext Dublin 20230720267265 100 52.4 EUR 10:03:25 Euronext Dublin 20230720267521 363 52.38 EUR 10:03:50 Euronext Dublin 20230720268289 216 52.36 EUR 10:04:14 Euronext Dublin 20230720269057 31 52.36 EUR 10:04:14 Euronext Dublin 20230720269313 145 52.36 EUR 10:04:14 Euronext Dublin 20230720270337 38 52.32 EUR 10:04:44 Euronext Dublin 20230720270849 75 52.34 EUR 10:05:11 Euronext Dublin 20230720273665 142 52.32 EUR 10:06:27 Euronext Dublin 20230720274689 27 52.36 EUR 10:09:18 Euronext Dublin 20230720278273 200 52.36 EUR 10:09:18 Euronext Dublin 20230720278529 26 52.36 EUR 10:09:18 Euronext Dublin 20230720278785 431 52.32 EUR 10:13:47 Euronext Dublin 20230720284929 204 52.3 EUR 10:14:07 Euronext Dublin 20230720286465 128 52.28 EUR 10:15:06 Euronext Dublin 20230720286977 39 52.26 EUR 10:15:09 Euronext Dublin 20230720287233 258 52.3 EUR 10:17:35 Euronext Dublin 20230720289537 39 52.28 EUR 10:17:50 Euronext Dublin 20230720290049 171 52.28 EUR 10:20:10 Euronext Dublin 20230720291585 117 52.26 EUR 10:20:18 Euronext Dublin 20230720292353 349 52.34 EUR 10:25:30 Euronext Dublin 20230720301313 30 52.34 EUR 10:25:30 Euronext Dublin 20230720301569 244 52.32 EUR 10:26:34 Euronext Dublin 20230720304641 107 52.32 EUR 10:28:25 Euronext Dublin 20230720305409 184 52.32 EUR 10:28:25 Euronext Dublin 20230720305665 342 52.34 EUR 10:32:14 Euronext Dublin 20230720308481 123 52.3 EUR 10:32:14 Euronext Dublin 20230720313345 72 52.28 EUR 10:32:51 Euronext Dublin 20230720321281 309 52.3 EUR 10:36:46 Euronext Dublin 20230720324097 198 52.3 EUR 10:36:46 Euronext Dublin 20230720324353 173 52.3 EUR 10:36:46 Euronext Dublin 20230720324865 125 52.3 EUR 10:36:46 Euronext Dublin 20230720325121 110 52.3 EUR 10:36:46 Euronext Dublin 20230720325377 317 52.28 EUR 10:37:05 Euronext Dublin 20230720325889 165 52.28 EUR 10:37:05 Euronext Dublin 20230720326401 147 52.24 EUR 10:38:20 Euronext Dublin 20230720327425 49 52.24 EUR 10:38:20 Euronext Dublin 20230720327681 1277 52.22 EUR 10:38:51 Euronext Dublin 20230720327937 69 52.22 EUR 10:38:51 Euronext Dublin 20230720328449 172 52.22 EUR 10:38:51 Euronext Dublin 20230720328705 173 52.22 EUR 10:38:51 Euronext Dublin 20230720328961 234 52.22 EUR 10:39:08 Euronext Dublin 20230720329217 125 52.22 EUR 10:40:00 Euronext Dublin 20230720331521 330 52.22 EUR 10:40:00 Euronext Dublin 20230720331777 27 52.22 EUR 10:40:00 Euronext Dublin 20230720332033 24 52.22 EUR 10:40:00 Euronext Dublin 20230720332289 171 52.22 EUR 10:40:00 Euronext Dublin 20230720332545 21 52.22 EUR 10:40:01 Euronext Dublin 20230720332801 155 52.22 EUR 10:40:01 Euronext Dublin 20230720333057 43 52.22 EUR 10:40:34 Euronext Dublin 20230720333313 169 52.22 EUR 10:40:34 Euronext Dublin 20230720333569 205 52.22 EUR 10:43:05 Euronext Dublin 20230720336385 125 52.22 EUR 10:43:05 Euronext Dublin 20230720336641 22 52.22 EUR 10:43:05 Euronext Dublin 20230720336897 336 52.22 EUR 10:43:05 Euronext Dublin 20230720337153 377 52.22 EUR 10:43:05 Euronext Dublin 20230720337409 263 52.22 EUR 10:43:05 Euronext Dublin 20230720337665 640 52.22 EUR 10:43:05 Euronext Dublin 20230720337921 529 52.22 EUR 10:43:05 Euronext Dublin 20230720338177 125 52.2 EUR 10:43:05 Euronext Dublin 20230720338433 2 52.22 EUR 10:43:05 Euronext Dublin 20230720338689 642 52.18 EUR 10:45:29 Euronext Dublin 20230720340737 42 52.22 EUR 10:51:01 Euronext Dublin 20230720348417 108 52.22 EUR 10:51:07 Euronext Dublin 20230720350465 19 52.22 EUR 10:51:07 Euronext Dublin 20230720350721 197 52.22 EUR 10:51:07 Euronext Dublin 20230720350977 462 52.2 EUR 10:52:17 Euronext Dublin 20230720352001 455 52.2 EUR 10:52:17 Euronext Dublin 20230720352257 125 52.2 EUR 10:57:54 Euronext Dublin 20230720353793 483 52.2 EUR 10:57:54 Euronext Dublin 20230720354049 77 52.18 EUR 10:57:54 Euronext Dublin 20230720355329 172 52.2 EUR 10:57:54 Euronext Dublin 20230720355585 173 52.2 EUR 10:57:54 Euronext Dublin 20230720355841 223 52.2 EUR 10:57:54 Euronext Dublin 20230720356097 38 52.2 EUR 10:58:15 Euronext Dublin 20230720356353 38 52.2 EUR 10:58:22 Euronext Dublin 20230720356609 39 52.2 EUR 10:58:29 Euronext Dublin 20230720356865 10 52.2 EUR 10:58:36 Euronext Dublin 20230720357121 28 52.2 EUR 10:58:36 Euronext Dublin 20230720357377 39 52.2 EUR 10:58:43 Euronext Dublin 20230720357633 173 52.2 EUR 11:00:00 Euronext Dublin 20230720358913 248 52.2 EUR 11:00:00 Euronext Dublin 20230720359169 52 52.2 EUR 11:00:27 Euronext Dublin 20230720359681 36 52.2 EUR 11:00:46 Euronext Dublin 20230720359937 125 52.3 EUR 11:05:23 Euronext Dublin 20230720363009 173 52.3 EUR 11:05:23 Euronext Dublin 20230720363265 172 52.3 EUR 11:05:23 Euronext Dublin 20230720363521 50 52.3 EUR 11:05:23 Euronext Dublin 20230720363777 38 52.3 EUR 11:05:25 Euronext Dublin 20230720364033 399 52.3 EUR 11:07:04 Euronext Dublin 20230720366337 136 52.3 EUR 11:07:04 Euronext Dublin 20230720366593 36 52.3 EUR 11:08:20 Euronext Dublin 20230720367873 300 52.34 EUR 11:09:16 Euronext Dublin 20230720369665 216 52.36 EUR 11:10:02 Euronext Dublin 20230720370433 22 52.36 EUR 11:10:02 Euronext Dublin 20230720370689 391 52.38 EUR 11:13:57 Euronext Dublin 20230720373761 329 52.38 EUR 11:19:13 Euronext Dublin 20230720378113 357 52.42 EUR 11:23:00 Euronext Dublin 20230720379905 184 52.4 EUR 12:00:31 Euronext Dublin 20230720418561 125 52.5 EUR 12:03:13 Euronext Dublin 20230720421633 17 52.5 EUR 12:03:13 Euronext Dublin 20230720421889 188 52.5 EUR 12:03:13 Euronext Dublin 20230720422145 452 52.5 EUR 12:20:12 Euronext Dublin 20230720442369 630 52.48 EUR 12:20:41 Euronext Dublin 20230720444161 53 52.44 EUR 12:21:18 Euronext Dublin 20230720446209 132 52.44 EUR 12:21:27 Euronext Dublin 20230720447233 39 52.44 EUR 12:21:48 Euronext Dublin 20230720448257 144 52.46 EUR 12:23:11 Euronext Dublin 20230720454401 138 52.46 EUR 12:24:34 Euronext Dublin 20230720460033 258 52.44 EUR 12:28:48 Euronext Dublin 20230720462337 119 52.46 EUR 12:30:23 Euronext Dublin 20230720467201 203 52.44 EUR 12:31:15 Euronext Dublin 20230720467457 308 52.48 EUR 12:36:06 Euronext Dublin 20230720474625 83 52.46 EUR 12:36:21 Euronext Dublin 20230720476673 177 52.44 EUR 12:37:25 Euronext Dublin 20230720478465 136 52.42 EUR 12:40:11 Euronext Dublin 20230720480769 91 52.42 EUR 12:40:11 Euronext Dublin 20230720481025 151 52.42 EUR 12:40:48 Euronext Dublin 20230720482049 99 52.42 EUR 12:41:34 Euronext Dublin 20230720483585 86 52.44 EUR 12:42:14 Euronext Dublin 20230720486401 34 52.44 EUR 12:42:48 Euronext Dublin 20230720487681 34 52.46 EUR 12:45:46 Euronext Dublin 20230720492033 146 52.46 EUR 12:45:46 Euronext Dublin 20230720492289 157 52.44 EUR 12:47:50 Euronext Dublin 20230720499201 95 52.44 EUR 12:47:50 Euronext Dublin 20230720499457 121 52.44 EUR 12:48:25 Euronext Dublin 20230720502529 118 52.46 EUR 12:48:56 Euronext Dublin 20230720505345 39 52.44 EUR 12:49:08 Euronext Dublin 20230720508929 86 52.44 EUR 12:50:29 Euronext Dublin 20230720517377 62 52.42 EUR 12:50:34 Euronext Dublin 20230720518657 75 52.42 EUR 12:51:01 Euronext Dublin 20230720521217 40 52.38 EUR 12:51:22 Euronext Dublin 20230720523521 71 52.36 EUR 12:51:59 Euronext Dublin 20230720525825 107 52.34 EUR 12:53:17 Euronext Dublin 20230720528641 173 52.38 EUR 12:54:08 Euronext Dublin 20230720532737 145 52.32 EUR 12:55:36 Euronext Dublin 20230720537089 76 52.34 EUR 12:56:06 Euronext Dublin 20230720541697 139 52.32 EUR 12:58:57 Euronext Dublin 20230720543233 172 52.32 EUR 13:00:11 Euronext Dublin 20230720547073 12 52.28 EUR 13:00:30 Euronext Dublin 20230720548097 58 52.28 EUR 13:00:30 Euronext Dublin 20230720548353 39 52.26 EUR 13:00:58 Euronext Dublin 20230720548609 54 52.3 EUR 13:01:18 Euronext Dublin 20230720552449 43 52.3 EUR 13:02:02 Euronext Dublin 20230720555009 144 52.3 EUR 13:03:56 Euronext Dublin 20230720556289 2 52.32 EUR 13:04:43 Euronext Dublin 20230720558337 171 52.32 EUR 13:04:43 Euronext Dublin 20230720558593 238 52.36 EUR 13:07:21 Euronext Dublin 20230720562433 140 52.34 EUR 13:08:54 Euronext Dublin 20230720566529 24 52.34 EUR 13:08:55 Euronext Dublin 20230720568065 26 52.34 EUR 13:08:55 Euronext Dublin 20230720568321 114 52.32 EUR 13:10:48 Euronext Dublin 20230720571649 173 52.32 EUR 13:13:04 Euronext Dublin 20230720578561 118 52.32 EUR 13:13:04 Euronext Dublin 20230720578817 72 52.32 EUR 13:13:48 Euronext Dublin 20230720583425 73 52.32 EUR 13:14:49 Euronext Dublin 20230720583937 304 52.38 EUR 13:17:39 Euronext Dublin 20230720587521 90 52.36 EUR 13:19:02 Euronext Dublin 20230720593153 39 52.4 EUR 13:24:00 Euronext Dublin 20230720600321 977 52.38 EUR 13:29:05 Euronext Dublin 20230720609281 89 52.36 EUR 13:29:52 Euronext Dublin 20230720611585 63 52.34 EUR 13:30:14 Euronext Dublin 20230720614401 7 52.36 EUR 13:32:53 Euronext Dublin 20230720620033 22 52.36 EUR 13:32:53 Euronext Dublin 20230720620289 125 52.36 EUR 13:32:53 Euronext Dublin 20230720620545 109 52.36 EUR 13:32:53 Euronext Dublin 20230720620801 65 52.36 EUR 13:32:59 Euronext Dublin 20230720621313 148 52.36 EUR 13:32:59 Euronext Dublin 20230720621569 38 52.34 EUR 13:33:15 Euronext Dublin 20230720622081 33 52.32 EUR 13:34:09 Euronext Dublin 20230720622593 105 52.32 EUR 13:34:09 Euronext Dublin 20230720622849 261 52.38 EUR 13:36:43 Euronext Dublin 20230720626177 71 52.36 EUR 13:37:35 Euronext Dublin 20230720627713 107 52.36 EUR 13:37:35 Euronext Dublin 20230720627969 38 52.36 EUR 13:37:35 Euronext Dublin 20230720628225 41 52.38 EUR 13:43:58 Euronext Dublin 20230720641793 427 52.38 EUR 13:45:19 Euronext Dublin 20230720644097 445 52.38 EUR 13:45:32 Euronext Dublin 20230720645377 364 52.38 EUR 13:49:15 Euronext Dublin 20230720654593 277 52.5 EUR 13:52:00 Euronext Dublin 20230720694273 83 52.5 EUR 13:52:06 Euronext Dublin 20230720695297 531 52.4 EUR 13:56:09 Euronext Dublin 20230720699649 399 52.4 EUR 13:56:09 Euronext Dublin 20230720699905 169 52.4 EUR 13:59:25 Euronext Dublin 20230720705793 354 52.4 EUR 13:59:25 Euronext Dublin 20230720706049 517 52.4 EUR 14:04:52 Euronext Dublin 20230720710401 161 52.4 EUR 14:04:52 Euronext Dublin 20230720710657 24 52.4 EUR 14:04:52 Euronext Dublin 20230720710913 197 52.4 EUR 14:04:52 Euronext Dublin 20230720711425 243 52.4 EUR 14:07:01 Euronext Dublin 20230720713985 132 52.42 EUR 14:08:13 Euronext Dublin 20230720716801 75 52.4 EUR 14:32:30 Euronext Dublin 20230720771585 569 52.4 EUR 14:32:30 Euronext Dublin 20230720771841 125 52.42 EUR 14:32:41 Euronext Dublin 20230720773889 284 52.46 EUR 14:33:54 Euronext Dublin 20230720780545 93 52.5 EUR 14:34:32 Euronext Dublin 20230720782593 80 52.5 EUR 14:34:32 Euronext Dublin 20230720782849 152 52.5 EUR 14:34:48 Euronext Dublin 20230720783873 306 52.5 EUR 14:34:48 Euronext Dublin 20230720784129 84 52.48 EUR 14:34:58 Euronext Dublin 20230720785921 178 52.48 EUR 14:34:58 Euronext Dublin 20230720786177 178 52.48 EUR 14:34:58 Euronext Dublin 20230720786433 28 52.48 EUR 14:34:58 Euronext Dublin 20230720786689 649 52.46 EUR 14:35:11 Euronext Dublin 20230720791297 271 52.46 EUR 14:35:26 Euronext Dublin 20230720792065 85 52.5 EUR 14:37:17 Euronext Dublin 20230720800513 91 52.5 EUR 14:37:17 Euronext Dublin 20230720800769 282 52.5 EUR 14:37:17 Euronext Dublin 20230720801025 677 52.52 EUR 14:38:52 Euronext Dublin 20230720806657 389 52.5 EUR 14:39:37 Euronext Dublin 20230720811265 152 52.5 EUR 14:39:37 Euronext Dublin 20230720812801 115 52.5 EUR 14:39:44 Euronext Dublin 20230720813057 449 52.5 EUR 14:40:41 Euronext Dublin 20230720815361 200 52.48 EUR 14:40:50 Euronext Dublin 20230720816897 42 52.52 EUR 14:43:17 Euronext Dublin 20230720825345 79 52.5 EUR 14:43:22 Euronext Dublin 20230720826881 367 52.5 EUR 14:43:22 Euronext Dublin 20230720827137 156 52.52 EUR 14:44:47 Euronext Dublin 20230720835841 54 52.52 EUR 14:44:47 Euronext Dublin 20230720836097 120 52.52 EUR 14:44:47 Euronext Dublin 20230720836353 43 52.52 EUR 14:44:52 Euronext Dublin 20230720836609 15 52.52 EUR 14:44:57 Euronext Dublin 20230720836865 26 52.52 EUR 14:44:57 Euronext Dublin 20230720837121 3 52.52 EUR 14:44:57 Euronext Dublin 20230720837377 450 52.52 EUR 14:45:12 Euronext Dublin 20230720838401 116 52.52 EUR 14:46:01 Euronext Dublin 20230720841217 125 52.52 EUR 14:46:01 Euronext Dublin 20230720841473 400 52.52 EUR 14:46:01 Euronext Dublin 20230720841729 293 52.5 EUR 14:46:48 Euronext Dublin 20230720845825 178 52.5 EUR 14:46:48 Euronext Dublin 20230720846081 88 52.5 EUR 14:46:48 Euronext Dublin 20230720846337 469 52.54 EUR 14:48:37 Euronext Dublin 20230720856833 96 52.58 EUR 14:49:52 Euronext Dublin 20230720863489 125 52.58 EUR 14:49:52 Euronext Dublin 20230720863745 78 52.58 EUR 14:49:52 Euronext Dublin 20230720864001 106 52.58 EUR 14:49:52 Euronext Dublin 20230720864257 41 52.58 EUR 14:50:41 Euronext Dublin 20230720864769 493 52.6 EUR 14:52:09 Euronext Dublin 20230720869889 59 52.6 EUR 14:52:09 Euronext Dublin 20230720870145 460 52.6 EUR 14:52:29 Euronext Dublin 20230720874241 140 52.62 EUR 14:55:03 Euronext Dublin 20230720879361 288 52.62 EUR 14:55:03 Euronext Dublin 20230720879617 305 52.64 EUR 14:56:26 Euronext Dublin 20230720885761 213 52.64 EUR 14:56:26 Euronext Dublin 20230720886017 354 52.64 EUR 14:56:26 Euronext Dublin 20230720886529 134 52.64 EUR 14:57:14 Euronext Dublin 20230720887809 196 52.66 EUR 14:57:51 Euronext Dublin 20230720891905 229 52.66 EUR 14:59:43 Euronext Dublin 20230720901121 93 52.66 EUR 15:00:25 Euronext Dublin 20230720905985 71 52.66 EUR 15:00:25 Euronext Dublin 20230720906241 150 52.66 EUR 15:00:33 Euronext Dublin 20230720907521 96 52.66 EUR 15:00:33 Euronext Dublin 20230720907777 84 52.66 EUR 15:00:33 Euronext Dublin 20230720908033 121 52.64 EUR 15:00:39 Euronext Dublin 20230720910849 67 52.62 EUR 15:00:42 Euronext Dublin 20230720912641 40 52.58 EUR 15:00:46 Euronext Dublin 20230720913665 74 52.58 EUR 15:00:56 Euronext Dublin 20230720915713 286 52.62 EUR 15:02:55 Euronext Dublin 20230720926209 90 52.62 EUR 15:02:55 Euronext Dublin 20230720926465 387 52.6 EUR 15:03:08 Euronext Dublin 20230720928001 87 52.6 EUR 15:03:08 Euronext Dublin 20230720928769 141 52.6 EUR 15:03:32 Euronext Dublin 20230720932097 40 52.6 EUR 15:03:32 Euronext Dublin 20230720932353 426 52.6 EUR 15:05:06 Euronext Dublin 20230720936449 31 52.6 EUR 15:05:06 Euronext Dublin 20230720936705 133 52.58 EUR 15:05:08 Euronext Dublin 20230720938497 8 52.56 EUR 15:05:36 Euronext Dublin 20230720939521 142 52.56 EUR 15:05:36 Euronext Dublin 20230720939777 100 52.54 EUR 15:05:47 Euronext Dublin 20230720940801 152 52.56 EUR 15:06:28 Euronext Dublin 20230720942337 425 52.56 EUR 15:07:35 Euronext Dublin 20230720946689 4 52.56 EUR 15:07:48 Euronext Dublin 20230720948225 38 52.56 EUR 15:07:48 Euronext Dublin 20230720948481 14 52.54 EUR 15:08:04 Euronext Dublin 20230720950785 43 52.54 EUR 15:08:04 Euronext Dublin 20230720951041 27 52.54 EUR 15:08:04 Euronext Dublin 20230720951297 84 52.54 EUR 15:08:16 Euronext Dublin 20230720952321 84 52.52 EUR 15:08:31 Euronext Dublin 20230720955393 189 52.54 EUR 15:09:26 Euronext Dublin 20230720957441 100 52.54 EUR 15:09:26 Euronext Dublin 20230720958209 52 52.52 EUR 15:09:46 Euronext Dublin 20230720958977 32 52.52 EUR 15:09:46 Euronext Dublin 20230720959233 59 52.52 EUR 15:12:37 Euronext Dublin 20230720966145 281 52.52 EUR 15:12:37 Euronext Dublin 20230720966401 421 52.5 EUR 15:13:33 Euronext Dublin 20230720968961 202 52.48 EUR 15:13:36 Euronext Dublin 20230720972289 108 52.48 EUR 15:14:43 Euronext Dublin 20230720974337 42 52.48 EUR 15:14:46 Euronext Dublin 20230720974849 325 52.48 EUR 15:14:46 Euronext Dublin 20230720975105 108 52.48 EUR 15:14:46 Euronext Dublin 20230720975361 178 52.48 EUR 15:14:46 Euronext Dublin 20230720975873 178 52.48 EUR 15:14:46 Euronext Dublin 20230720976129 125 52.48 EUR 15:14:46 Euronext Dublin 20230720976385 5 52.48 EUR 15:14:46 Euronext Dublin 20230720976641 122 52.48 EUR 15:16:00 Euronext Dublin 20230720985857 125 52.48 EUR 15:16:00 Euronext Dublin 20230720986113 57 52.48 EUR 15:16:00 Euronext Dublin 20230720986369 148 52.48 EUR 15:16:03 Euronext Dublin 20230720987393 337 52.46 EUR 15:17:14 Euronext Dublin 20230720989953 77 52.44 EUR 15:17:21 Euronext Dublin 20230720990977 88 52.46 EUR 15:17:30 Euronext Dublin 20230720994049 77 52.48 EUR 15:17:45 Euronext Dublin 202307201001217 65 52.46 EUR 15:18:00 Euronext Dublin 202307201003009 12 52.46 EUR 15:18:00 Euronext Dublin 202307201003265 38 52.44 EUR 15:18:09 Euronext Dublin 202307201003521 72 52.44 EUR 15:18:23 Euronext Dublin 202307201004289 143 52.44 EUR 15:19:05 Euronext Dublin 202307201005313 110 52.44 EUR 15:19:08 Euronext Dublin 202307201006081 132 52.42 EUR 15:19:44 Euronext Dublin 202307201009409 41 52.42 EUR 15:19:44 Euronext Dublin 202307201010177 12 52.42 EUR 15:19:44 Euronext Dublin 202307201010433 41 52.42 EUR 15:19:44 Euronext Dublin 202307201010689 156 52.4 EUR 15:20:21 Euronext Dublin 202307201011969 62 52.4 EUR 15:20:21 Euronext Dublin 202307201012225 75 52.38 EUR 15:20:38 Euronext Dublin 202307201012481 116 52.36 EUR 15:21:05 Euronext Dublin 202307201014785 43 52.36 EUR 15:21:05 Euronext Dublin 202307201015041 40 52.36 EUR 15:21:06 Euronext Dublin 202307201016065 38 52.42 EUR 15:23:17 Euronext Dublin 202307201021697 39 52.42 EUR 15:23:23 Euronext Dublin 202307201021953 85 52.4 EUR 15:23:25 Euronext Dublin 202307201024001 383 52.4 EUR 15:23:25 Euronext Dublin 202307201024257 723 52.38 EUR 15:24:08 Euronext Dublin 202307201026561 201 52.4 EUR 15:26:12 Euronext Dublin 202307201029121 125 52.4 EUR 15:26:12 Euronext Dublin 202307201029377 98 52.4 EUR 15:26:12 Euronext Dublin 202307201029633 225 52.38 EUR 15:26:12 Euronext Dublin 202307201032193 123 52.38 EUR 15:28:05 Euronext Dublin 202307201037569 41 52.38 EUR 15:28:11 Euronext Dublin 202307201037825 30 52.38 EUR 15:28:17 Euronext Dublin 202307201038081 11 52.38 EUR 15:28:17 Euronext Dublin 202307201038337 303 52.4 EUR 15:29:08 Euronext Dublin 202307201040129 95 52.4 EUR 15:29:08 Euronext Dublin 202307201040385 196 52.4 EUR 15:29:08 Euronext Dublin 202307201040641 72 52.4 EUR 15:29:54 Euronext Dublin 202307201043713 35 52.4 EUR 15:29:59 Euronext Dublin 202307201043969 469 52.4 EUR 15:30:52 Euronext Dublin 202307201044737 83 52.4 EUR 15:30:52 Euronext Dublin 202307201044993 44 52.4 EUR 15:31:55 Euronext Dublin 202307201048321 100 52.4 EUR 15:31:55 Euronext Dublin 202307201048577 64 52.42 EUR 15:33:16 Euronext Dublin 202307201050881 103 52.42 EUR 15:33:16 Euronext Dublin 202307201051137 283 52.42 EUR 15:33:16 Euronext Dublin 202307201051393 230 52.42 EUR 15:33:16 Euronext Dublin 202307201051649 667 52.4 EUR 15:33:17 Euronext Dublin 202307201052161 178 52.4 EUR 15:33:17 Euronext Dublin 202307201052417 178 52.4 EUR 15:33:17 Euronext Dublin 202307201052673 21 52.4 EUR 15:33:17 Euronext Dublin 202307201052929 45 52.42 EUR 15:36:00 Euronext Dublin 202307201058305 38 52.42 EUR 15:36:05 Euronext Dublin 202307201058561 39 52.42 EUR 15:36:10 Euronext Dublin 202307201058817 3 52.42 EUR 15:36:15 Euronext Dublin 202307201059073 35 52.42 EUR 15:36:15 Euronext Dublin 202307201059329 39 52.42 EUR 15:36:20 Euronext Dublin 202307201059585 38 52.42 EUR 15:36:25 Euronext Dublin 202307201059841 39 52.42 EUR 15:36:30 Euronext Dublin 202307201060097 148 52.44 EUR 15:37:01 Euronext Dublin 202307201060865 477 52.44 EUR 15:37:01 Euronext Dublin 202307201061121 362 52.44 EUR 15:37:41 Euronext Dublin 202307201061633 12 52.44 EUR 15:37:41 Euronext Dublin 202307201061889 349 52.44 EUR 15:37:41 Euronext Dublin 202307201062145 8 52.44 EUR 15:37:41 Euronext Dublin 202307201065985 139 52.44 EUR 15:37:41 Euronext Dublin 202307201066241 88 52.42 EUR 15:37:51 Euronext Dublin 202307201067521 271 52.42 EUR 15:38:37 Euronext Dublin 202307201069313 146 52.4 EUR 15:39:43 Euronext Dublin 202307201073409 125 52.4 EUR 15:39:43 Euronext Dublin 202307201073665 139 52.38 EUR 15:39:52 Euronext Dublin 202307201074945 38 52.44 EUR 15:42:21 Euronext Dublin 202307201080321 45 52.44 EUR 15:42:28 Euronext Dublin 202307201080577 5 52.44 EUR 15:42:34 Euronext Dublin 202307201081089 33 52.44 EUR 15:42:34 Euronext Dublin 202307201081345 548 52.42 EUR 15:42:39 Euronext Dublin 202307201082113 16 52.42 EUR 15:42:39 Euronext Dublin 202307201082369 110 52.42 EUR 15:42:39 Euronext Dublin 202307201082625 178 52.42 EUR 15:42:39 Euronext Dublin 202307201082881 148 52.42 EUR 15:42:39 Euronext Dublin 202307201083137 104 52.42 EUR 15:43:01 Euronext Dublin 202307201084929 31 52.42 EUR 15:43:01 Euronext Dublin 202307201085185 57 52.6 EUR 16:15:41 Euronext Dublin 202307201204225 127 52.6 EUR 16:15:41 Euronext Dublin 202307201204481 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSNKKBQFBKDDOB