CRH PLC

Transaction in Own Shares • Aug 22, 2023

National Storage Mechanism | Additional information RNS Number : 9846J CRH PLC 22 August 2023 22nd August 2023 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 21st August 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: 370,000 130,000 Highest price paid per share: ���52.10 GBp 4,461.00 Lowest price paid per share: ���51.42 GBp 4,397.00 Volume weighted average price paid: ���51.6987 GBp 4,414.51 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 35,404,704 of its ordinary shares in treasury which represents 4.707% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 716,735,634 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 21st August 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: 21st August 2023 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 51.6987 370,000 London Stock Exchange (XLON) GBp 4,414.51 130,000 London Stock Exchange Number of Shares Price Per Share (GBp) Currency Trade Time Trading Venue MatchID sssss89 44.14 GBP 08:03:11 London Stock Exchange OL05T7QHVK 149 44.17 GBP 08:03:54 London Stock Exchange OL05T7QHVC 94 44.11 GBP 08:04:02 London Stock Exchange OL05T7QHVF 80 44.11 GBP 08:04:02 London Stock Exchange OL05T7QHWG 125 44.09 GBP 08:04:13 London Stock Exchange OL05T7QHWP 218 44.19 GBP 08:06:02 London Stock Exchange OL05T7QH0J 10 44.18 GBP 08:06:03 London Stock Exchange OL05T7QH0O 89 44.24 GBP 08:07:22 London Stock Exchange OL05T7QH20 107 44.23 GBP 08:07:24 London Stock Exchange OL05T7QH22 94 44.26 GBP 08:07:41 London Stock Exchange OL05T7QH2B 98 44.26 GBP 08:07:41 London Stock Exchange OL05T7QH2C 118 44.26 GBP 08:08:02 London Stock Exchange OL05T7QH3M 74 44.26 GBP 08:08:02 London Stock Exchange OL05T7QH3N 86 44.23 GBP 08:09:02 London Stock Exchange OL05T7QH6V 92 44.27 GBP 08:10:25 London Stock Exchange OL05T7QH9N 29 44.27 GBP 08:10:25 London Stock Exchange OL05T7QH9O 67 44.3 GBP 08:11:00 London Stock Exchange OL05T7QHA7 19 44.29 GBP 08:11:13 London Stock Exchange OL05T7QHBP 86 44.29 GBP 08:11:13 London Stock Exchange OL05T7QHBQ 152 44.28 GBP 08:11:58 London Stock Exchange OL05T7QHC8 291 44.28 GBP 08:11:59 London Stock Exchange OL05T7QHC9 94 44.26 GBP 08:12:16 London Stock Exchange OL05T7QHDK 34 44.26 GBP 08:12:16 London Stock Exchange OL05T7QHDL 94 44.3 GBP 08:12:48 London Stock Exchange OL05T7QHDW 126 44.3 GBP 08:12:48 London Stock Exchange OL05T7QHDX 190 44.29 GBP 08:13:02 London Stock Exchange OL05T7QHD7 257 44.31 GBP 08:14:07 London Stock Exchange OL05T7QHFD 29 44.39 GBP 08:21:02 London Stock Exchange OL05T7QITE 188 44.39 GBP 08:21:02 London Stock Exchange OL05T7QITF 114 44.37 GBP 08:21:04 London Stock Exchange OL05T7QIUG 94 44.35 GBP 08:21:31 London Stock Exchange OL05T7QIUM 25 44.35 GBP 08:21:31 London Stock Exchange OL05T7QIUN 114 44.37 GBP 08:21:54 London Stock Exchange OL05T7QIUX 76 44.35 GBP 08:22:02 London Stock Exchange OL05T7QIU0 115 44.37 GBP 08:22:35 London Stock Exchange OL05T7QIUC 76 44.33 GBP 08:23:17 London Stock Exchange OL05T7QIV8 39 44.33 GBP 08:23:49 London Stock Exchange OL05T7QIXJ 129 44.38 GBP 08:26:00 London Stock Exchange OL05T7QI0I 78 44.38 GBP 08:26:00 London Stock Exchange OL05T7QI0J 60 44.35 GBP 08:26:42 London Stock Exchange OL05T7QI08 131 44.35 GBP 08:29:02 London Stock Exchange OL05T7QI35 93 44.36 GBP 08:30:09 London Stock Exchange OL05T7QI6L 142 44.31 GBP 08:33:58 London Stock Exchange OL05T7QIDO 189 44.34 GBP 08:35:24 London Stock Exchange OL05T7QIF0 144 44.34 GBP 08:36:10 London Stock Exchange OL05T7QJG6 74 44.37 GBP 08:38:30 London Stock Exchange OL05T7QJIC 131 44.37 GBP 08:38:30 London Stock Exchange OL05T7QJJL 94 44.34 GBP 08:40:07 London Stock Exchange OL05T7QJKQ 22 44.34 GBP 08:41:05 London Stock Exchange OL05T7QJM6 155 44.36 GBP 08:41:20 London Stock Exchange OL05T7QJNT 233 44.35 GBP 08:42:16 London Stock Exchange OL05T7QJOX 3 44.35 GBP 08:42:16 London Stock Exchange OL05T7QJOY 19 44.35 GBP 08:43:13 London Stock Exchange OL05T7QJP5 19 44.41 GBP 08:44:05 London Stock Exchange OL05T7QJR9 143 44.42 GBP 08:46:20 London Stock Exchange OL05T7QJW6 90 44.39 GBP 08:46:57 London Stock Exchange OL05T7QJXZ 213 44.42 GBP 08:51:55 London Stock Exchange OL05T7QJ4A 204 44.42 GBP 08:51:55 London Stock Exchange OL05T7QJ4C 83 44.42 GBP 08:51:55 London Stock Exchange OL05T7QJ4D 143 44.38 GBP 08:54:46 London Stock Exchange OL05T7QJ87 97 44.38 GBP 08:54:46 London Stock Exchange OL05T7QJ88 39 44.4 GBP 08:55:10 London Stock Exchange OL05T7QJ9Z 150 44.46 GBP 08:57:55 London Stock Exchange OL05T7QJDN 157 44.5 GBP 09:00:05 London Stock Exchange OL05T7QKGS 72 44.49 GBP 09:00:40 London Stock Exchange OL05T7QKH3 125 44.51 GBP 09:02:33 London Stock Exchange OL05T7QKJZ 83 44.56 GBP 09:04:51 London Stock Exchange OL05T7QKNB 227 44.56 GBP 09:04:51 London Stock Exchange OL05T7QKNC 76 44.57 GBP 09:05:48 London Stock Exchange OL05T7QKPC 54 44.56 GBP 09:06:06 London Stock Exchange OL05T7QKQG 42 44.54 GBP 09:06:10 London Stock Exchange OL05T7QKQM 59 44.54 GBP 09:07:26 London Stock Exchange OL05T7QKTV 38 44.53 GBP 09:07:31 London Stock Exchange OL05T7QKT1 38 44.51 GBP 09:08:03 London Stock Exchange OL05T7QKUL 38 44.46 GBP 09:08:37 London Stock Exchange OL05T7QKVN 105 44.43 GBP 09:09:56 London Stock Exchange OL05T7QKWE 52 44.35 GBP 09:11:10 London Stock Exchange OL05T7QKZ5 64 44.36 GBP 09:12:18 London Stock Exchange OL05T7QK1O 161 44.37 GBP 09:16:24 London Stock Exchange OL05T7QK6F 45 44.37 GBP 09:17:39 London Stock Exchange OL05T7QK88 60 44.37 GBP 09:17:39 London Stock Exchange OL05T7QK89 106 44.39 GBP 09:19:29 London Stock Exchange OL05T7QK9D 137 44.38 GBP 09:19:30 London Stock Exchange OL05T7QKAI 149 44.5 GBP 09:24:35 London Stock Exchange OL05T7QKFN 200 44.5 GBP 09:24:43 London Stock Exchange OL05T7QKFO 38 44.49 GBP 09:25:13 London Stock Exchange OL05T7QKFV 72 44.51 GBP 09:27:16 London Stock Exchange OL05T7QLHK 136 44.5 GBP 09:28:43 London Stock Exchange OL05T7QLI5 201 44.51 GBP 09:33:46 London Stock Exchange OL05T7QLN2 116 44.5 GBP 09:33:50 London Stock Exchange OL05T7QLN8 71 44.49 GBP 09:35:00 London Stock Exchange OL05T7QLQN 38 44.46 GBP 09:35:11 London Stock Exchange OL05T7QLRQ 82 44.46 GBP 09:37:33 London Stock Exchange OL05T7QLVT 30 44.46 GBP 09:37:33 London Stock Exchange OL05T7QLVU 54 44.45 GBP 09:42:05 London Stock Exchange OL05T7QL0M 138 44.45 GBP 09:42:05 London Stock Exchange OL05T7QL0N 135 44.46 GBP 09:44:57 London Stock Exchange OL05T7QL4Y 97 44.44 GBP 09:45:01 London Stock Exchange OL05T7QL5M 118 44.44 GBP 09:50:04 London Stock Exchange OL05T7QLAR 215 44.47 GBP 09:52:19 London Stock Exchange OL05T7QLEG 39 44.46 GBP 09:52:28 London Stock Exchange OL05T7QLEK 173 44.46 GBP 09:56:24 London Stock Exchange OL05T7QMJP 38 44.45 GBP 09:57:19 London Stock Exchange OL05T7QMKD 69 44.49 GBP 09:59:02 London Stock Exchange OL05T7QMN9 2 44.49 GBP 09:59:02 London Stock Exchange OL05T7QMNA 30 44.49 GBP 10:01:02 London Stock Exchange OL05T7QMQP 100 44.49 GBP 10:01:02 London Stock Exchange OL05T7QMQQ 290 44.49 GBP 10:08:12 London Stock Exchange OL05T7QMY8 300 44.5 GBP 10:08:49 London Stock Exchange OL05T7QMZR 93 44.5 GBP 10:08:50 London Stock Exchange OL05T7QMZS 23 44.5 GBP 10:08:50 London Stock Exchange OL05T7QMZT 38 44.49 GBP 10:09:02 London Stock Exchange OL05T7QMZW 20 44.5 GBP 10:12:05 London Stock Exchange OL05T7QM43 118 44.5 GBP 10:12:05 London Stock Exchange OL05T7QM44 87 44.5 GBP 10:12:05 London Stock Exchange OL05T7QM48 141 44.53 GBP 10:14:48 London Stock Exchange OL05T7QM7E 105 44.51 GBP 10:16:03 London Stock Exchange OL05T7QMA8 10 44.51 GBP 10:16:03 London Stock Exchange OL05T7QMA9 101 44.51 GBP 10:18:00 London Stock Exchange OL05T7QNGY 79 44.5 GBP 10:18:41 London Stock Exchange OL05T7QNHH 177 44.56 GBP 10:26:58 London Stock Exchange OL05T7QNVN 231 44.56 GBP 10:26:58 London Stock Exchange OL05T7QNVO 67 44.57 GBP 10:27:37 London Stock Exchange OL05T7QNV7 141 44.56 GBP 10:30:11 London Stock Exchange OL05T7QNXE 8 44.57 GBP 10:31:05 London Stock Exchange OL05T7QNZJ 63 44.57 GBP 10:31:05 London Stock Exchange OL05T7QNZK 38 44.55 GBP 10:31:40 London Stock Exchange OL05T7QNZZ 38 44.55 GBP 10:32:44 London Stock Exchange OL05T7QN05 3 44.6 GBP 10:35:51 London Stock Exchange OL05T7QN40 149 44.59 GBP 10:36:28 London Stock Exchange OL05T7QN5G 89 44.59 GBP 10:36:36 London Stock Exchange OL05T7QN5N 52 44.59 GBP 10:37:27 London Stock Exchange OL05T7QN5B 79 44.58 GBP 10:40:02 London Stock Exchange OL05T7QN99 48 44.59 GBP 10:40:40 London Stock Exchange OL05T7QNAW 50 44.59 GBP 10:40:40 London Stock Exchange OL05T7QNAX 74 44.61 GBP 10:42:49 London Stock Exchange OL05T7QNCY 57 44.6 GBP 10:42:50 London Stock Exchange OL05T7QNCZ 38 44.58 GBP 10:43:28 London Stock Exchange OL05T7QND2 38 44.57 GBP 10:44:05 London Stock Exchange OL05T7QNEQ 38 44.57 GBP 10:44:31 London Stock Exchange OL05T7QNEE 49 44.59 GBP 10:47:04 London Stock Exchange OL05T7QOJ9 80 44.59 GBP 10:47:04 London Stock Exchange OL05T7QOJA 71 44.59 GBP 10:48:10 London Stock Exchange OL05T7QOKF 71 44.57 GBP 10:49:48 London Stock Exchange OL05T7QONW 15 44.52 GBP 10:53:11 London Stock Exchange OL05T7QOPZ 170 44.51 GBP 10:55:18 London Stock Exchange OL05T7QORN 12 44.49 GBP 10:55:30 London Stock Exchange OL05T7QORZ 49 44.48 GBP 10:58:00 London Stock Exchange OL05T7QOT7 12 44.48 GBP 10:58:00 London Stock Exchange OL05T7QOT8 314 44.5 GBP 10:58:35 London Stock Exchange OL05T7QOUC 191 44.49 GBP 11:02:15 London Stock Exchange OL05T7QOYK 81 44.48 GBP 11:04:47 London Stock Exchange OL05T7QO0Y 112 44.53 GBP 11:06:18 London Stock Exchange OL05T7QO2Z 94 44.55 GBP 11:09:30 London Stock Exchange OL05T7QO5A 12 44.55 GBP 11:09:30 London Stock Exchange OL05T7QO5B 45 44.54 GBP 11:09:32 London Stock Exchange OL05T7QO6K 42 44.53 GBP 11:10:32 London Stock Exchange OL05T7QO7A 38 44.51 GBP 11:11:22 London Stock Exchange OL05T7QO8P 144 44.49 GBP 11:18:02 London Stock Exchange OL05T7QPHI 97 44.48 GBP 11:21:15 London Stock Exchange OL05T7QPM7 21 44.48 GBP 11:21:15 London Stock Exchange OL05T7QPM8 94 44.51 GBP 11:25:57 London Stock Exchange OL05T7QPRL 44 44.51 GBP 11:25:57 London Stock Exchange OL05T7QPRM 112 44.51 GBP 11:25:59 London Stock Exchange OL05T7QPRS 117 44.5 GBP 11:27:02 London Stock Exchange OL05T7QPRC 40 44.51 GBP 11:27:59 London Stock Exchange OL05T7QPSZ 55 44.51 GBP 11:28:02 London Stock Exchange OL05T7QPS2 38 44.51 GBP 11:29:02 London Stock Exchange OL05T7QPT2 6 44.5 GBP 11:29:55 London Stock Exchange OL05T7QPUC 8 44.5 GBP 11:29:55 London Stock Exchange OL05T7QPUD 24 44.5 GBP 11:29:55 London Stock Exchange OL05T7QPUE 38 44.49 GBP 11:30:41 London Stock Exchange OL05T7QP38 38 44.47 GBP 11:31:38 London Stock Exchange OL05T7QPEA 38 44.46 GBP 11:33:03 London Stock Exchange OL05T7QQO0 21 44.44 GBP 11:35:16 London Stock Exchange OL05T7QQ37 50 44.44 GBP 11:35:16 London Stock Exchange OL05T7QQ38 111 44.42 GBP 11:39:17 London Stock Exchange OL05T7QQ9N 46 44.42 GBP 11:39:18 London Stock Exchange OL05T7QQ9S 211 44.47 GBP 11:46:13 London Stock Exchange OL05T7QRKK 96 44.49 GBP 11:48:04 London Stock Exchange OL05T7QRMG 38 44.49 GBP 11:49:18 London Stock Exchange OL05T7QRNY 38 44.49 GBP 11:50:01 London Stock Exchange OL05T7QROE 68 44.48 GBP 11:51:49 London Stock Exchange OL05T7QRRI 3 44.48 GBP 11:51:49 London Stock Exchange OL05T7QRRJ 94 44.48 GBP 11:55:45 London Stock Exchange OL05T7QRWF 79 44.48 GBP 11:55:45 London Stock Exchange OL05T7QRXG 32 44.47 GBP 11:56:45 London Stock Exchange OL05T7QRXC 20 44.46 GBP 11:57:06 London Stock Exchange OL05T7QRY6 38 44.46 GBP 11:57:56 London Stock Exchange OL05T7QRZS 38 44.47 GBP 11:58:37 London Stock Exchange OL05T7QR0W 38 44.46 GBP 11:59:56 London Stock Exchange OL05T7QR1V 38 44.46 GBP 12:00:26 London Stock Exchange OL05T7QR24 71 44.44 GBP 12:01:49 London Stock Exchange OL05T7QR4O 168 44.43 GBP 12:08:22 London Stock Exchange OL05T7QRBC 89 44.43 GBP 12:08:22 London Stock Exchange OL05T7QRCI 82 44.43 GBP 12:10:53 London Stock Exchange OL05T7QRFJ 38 44.41 GBP 12:11:35 London Stock Exchange OL05T7QSGM 38 44.39 GBP 12:12:31 London Stock Exchange OL05T7QSG6 107 44.38 GBP 12:16:00 London Stock Exchange OL05T7QSMP 49 44.41 GBP 12:20:36 London Stock Exchange OL05T7QSP8 94 44.4 GBP 12:21:04 London Stock Exchange OL05T7QSQ8 73 44.39 GBP 12:25:01 London Stock Exchange OL05T7QSY5 86 44.39 GBP 12:25:01 London Stock Exchange OL05T7QSY6 123 44.38 GBP 12:25:07 London Stock Exchange OL05T7QSYB 52 44.38 GBP 12:26:27 London Stock Exchange OL05T7QSZB 38 44.34 GBP 12:27:31 London Stock Exchange OL05T7QS08 82 44.34 GBP 12:27:52 London Stock Exchange OL05T7QS0C 91 44.34 GBP 12:27:52 London Stock Exchange OL05T7QS0D 90 44.34 GBP 12:27:52 London Stock Exchange OL05T7QS0E 46 44.34 GBP 12:27:52 London Stock Exchange OL05T7QS0F 88 44.34 GBP 12:27:52 London Stock Exchange OL05T7QS1G 125 44.34 GBP 12:27:52 London Stock Exchange OL05T7QS1H 1815 44.34 GBP 12:27:52 London Stock Exchange OL05T7QS1I 163 44.34 GBP 12:27:52 London Stock Exchange OL05T7QS1J 36 44.37 GBP 12:31:14 London Stock Exchange OL05T7QS36 209 44.36 GBP 12:31:40 London Stock Exchange OL05T7QS4T 113 44.36 GBP 12:31:40 London Stock Exchange OL05T7QS4U 203 44.38 GBP 12:34:34 London Stock Exchange OL05T7QS6Q 47 44.38 GBP 12:34:34 London Stock Exchange OL05T7QS6R 1 44.37 GBP 12:35:21 London Stock Exchange OL05T7QS7E 144 44.36 GBP 12:38:01 London Stock Exchange OL05T7QSBO 168 44.36 GBP 12:39:18 London Stock Exchange OL05T7QSDK 140 44.35 GBP 12:41:42 London Stock Exchange OL05T7QSFZ 156 44.4 GBP 12:50:18 London Stock Exchange OL05T7QTM3 104 44.38 GBP 12:51:52 London Stock Exchange OL05T7QTPG 2 44.38 GBP 12:57:54 London Stock Exchange OL05T7QTVO 128 44.38 GBP 12:57:54 London Stock Exchange OL05T7QTVP 43 44.4 GBP 13:02:11 London Stock Exchange OL05T7QT1L 88 44.39 GBP 13:02:56 London Stock Exchange OL05T7QT17 59 44.4 GBP 13:03:17 London Stock Exchange OL05T7QT2U 120 44.4 GBP 13:03:17 London Stock Exchange OL05T7QT2V 131 44.4 GBP 13:04:31 London Stock Exchange OL05T7QT3W 261 44.38 GBP 13:08:28 London Stock Exchange OL05T7QT8X 205 44.36 GBP 13:09:35 London Stock Exchange OL05T7QTBW 198 44.37 GBP 13:13:00 London Stock Exchange OL05T7QULC 187 44.34 GBP 13:16:01 London Stock Exchange OL05T7QUPE 90 44.34 GBP 13:16:14 London Stock Exchange OL05T7QUQ6 80 44.35 GBP 13:19:35 London Stock Exchange OL05T7QUVT 14 44.35 GBP 13:19:35 London Stock Exchange OL05T7QUVU 57 44.33 GBP 13:19:35 London Stock Exchange OL05T7QUVW 87 44.31 GBP 13:23:00 London Stock Exchange OL05T7QU0R 142 44.28 GBP 13:27:29 London Stock Exchange OL05T7QU70 77 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUEE 94 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUEF 27 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUFG 151 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUFH 8 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUFI 151 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUFJ 294 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUFK 357 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUFL 96 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUFM 171 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUFN 186 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUFO 245 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUFP 294 44.28 GBP 13:31:31 London Stock Exchange OL05T7QUFQ 225 44.25 GBP 13:35:00 London Stock Exchange OL05T7QVMN 202 44.25 GBP 13:35:00 London Stock Exchange OL05T7QVMO 148 44.24 GBP 13:41:11 London Stock Exchange OL05T7QV5K 96 44.26 GBP 13:42:58 London Stock Exchange OL05T7QV9M 159 44.25 GBP 13:44:38 London Stock Exchange OL05T7QVCR 93 44.25 GBP 13:45:09 London Stock Exchange OL05T7QVD1 332 44.24 GBP 13:45:32 London Stock Exchange OL05T7QVE6 241 44.23 GBP 13:48:03 London Stock Exchange OL05T7QWL8 103 44.23 GBP 13:48:03 London Stock Exchange OL05T7QWMI 68 44.23 GBP 13:48:09 London Stock Exchange OL05T7QWM6 38 44.22 GBP 13:49:05 London Stock Exchange OL05T7QWND 52 44.22 GBP 13:49:44 London Stock Exchange OL05T7QWPM 64 44.22 GBP 13:50:01 London Stock Exchange OL05T7QWPY 114 44.19 GBP 13:51:45 London Stock Exchange OL05T7QWR5 98 44.18 GBP 13:52:37 London Stock Exchange OL05T7QWTU 61 44.2 GBP 13:54:25 London Stock Exchange OL05T7QWV0 26 44.2 GBP 13:54:27 London Stock Exchange OL05T7QWV2 200 44.2 GBP 13:54:55 London Stock Exchange OL05T7QWW0 457 44.2 GBP 13:54:55 London Stock Exchange OL05T7QWW1 227 44.2 GBP 13:54:55 London Stock Exchange OL05T7QWW2 200 44.2 GBP 13:54:55 London Stock Exchange OL05T7QWW3 657 44.2 GBP 13:54:55 London Stock Exchange OL05T7QWW4 27 44.2 GBP 13:54:55 London Stock Exchange OL05T7QWW5 150 44.23 GBP 13:57:50 London Stock Exchange OL05T7QW17 120 44.23 GBP 14:01:51 London Stock Exchange OL05T7QWAW 31 44.23 GBP 14:01:51 London Stock Exchange OL05T7QWAX 90 44.23 GBP 14:01:51 London Stock Exchange OL05T7QWAY 204 44.22 GBP 14:04:01 London Stock Exchange OL05T7QWC4 126 44.22 GBP 14:04:02 London Stock Exchange OL05T7QWC5 153 44.18 GBP 14:05:58 London Stock Exchange OL05T7QWFN 327 44.16 GBP 14:05:58 London Stock Exchange OL05T7QWFX 38 44.18 GBP 14:06:23 London Stock Exchange OL05T7QXGD 132 44.16 GBP 14:08:59 London Stock Exchange OL05T7QXJD 37 44.17 GBP 14:09:10 London Stock Exchange OL05T7QXKU 89 44.17 GBP 14:09:10 London Stock Exchange OL05T7QXKV 87 44.17 GBP 14:09:10 London Stock Exchange OL05T7QXKW 657 44.17 GBP 14:09:10 London Stock Exchange OL05T7QXKX 192 44.17 GBP 14:09:10 London Stock Exchange OL05T7QXKY 465 44.17 GBP 14:09:10 London Stock Exchange OL05T7QXKZ 166 44.17 GBP 14:09:10 London Stock Exchange OL05T7QXK0 132 44.21 GBP 14:12:10 London Stock Exchange OL05T7QXOD 36 44.21 GBP 14:14:00 London Stock Exchange OL05T7QXQ8 36 44.21 GBP 14:14:22 London Stock Exchange OL05T7QXRP 98 44.2 GBP 14:15:40 London Stock Exchange OL05T7QXS3 42 44.2 GBP 14:16:55 London Stock Exchange OL05T7QXVT 41 44.19 GBP 14:16:56 London Stock Exchange OL05T7QXVU 47 44.2 GBP 14:16:56 London Stock Exchange OL05T7QXVV 35 44.18 GBP 14:17:19 London Stock Exchange OL05T7QXVC 36 44.17 GBP 14:17:44 London Stock Exchange OL05T7QXW8 189 44.16 GBP 14:18:05 London Stock Exchange OL05T7QX03 269 44.16 GBP 14:19:33 London Stock Exchange OL05T7QX48 36 44.13 GBP 14:20:17 London Stock Exchange OL05T7QX6H 36 44.14 GBP 14:20:38 London Stock Exchange OL05T7QX7Z 37 44.13 GBP 14:21:00 London Stock Exchange OL05T7QX8L 37 44.12 GBP 14:21:22 London Stock Exchange OL05T7QX83 37 44.12 GBP 14:21:44 London Stock Exchange OL05T7QXDH 14 44.12 GBP 14:22:06 London Stock Exchange OL05T7QXDD 23 44.12 GBP 14:22:06 London Stock Exchange OL05T7QXDE 127 44.13 GBP 14:22:14 London Stock Exchange OL05T7QXFG 193 44.11 GBP 14:22:23 London Stock Exchange OL05T7QXFR 161 44.1 GBP 14:24:30 London Stock Exchange OL05T7QYJ7 38 44.08 GBP 14:26:29 London Stock Exchange OL05T7QYP1 38 44.08 GBP 14:26:44 London Stock Exchange OL05T7QYQD 36 44.08 GBP 14:26:58 London Stock Exchange OL05T7QYRY 43 44.08 GBP 14:27:15 London Stock Exchange OL05T7QYST 38 44.08 GBP 14:27:30 London Stock Exchange OL05T7QYTP 38 44.08 GBP 14:27:45 London Stock Exchange OL05T7QYUM 38 44.08 GBP 14:28:00 London Stock Exchange OL05T7QYU2 38 44.07 GBP 14:28:15 London Stock Exchange OL05T7QYVV 36 44.06 GBP 14:28:29 London Stock Exchange OL05T7QYVY 36 44.06 GBP 14:28:43 London Stock Exchange OL05T7QYVA 48 44.06 GBP 14:28:50 London Stock Exchange OL05T7QYWN 38 44.07 GBP 14:29:17 London Stock Exchange OL05T7QYYL 42 44.09 GBP 14:29:59 London Stock Exchange OL05T7QY1N 14 44.09 GBP 14:29:59 London Stock Exchange OL05T7QY1O 46 44.09 GBP 14:29:59 London Stock Exchange OL05T7QY1P 37 44.11 GBP 14:30:05 London Stock Exchange OL05T7QY3W 125 44.16 GBP 14:30:30 London Stock Exchange OL05T7QY5B 221 44.16 GBP 14:30:30 London Stock Exchange OL05T7QY5D 156 44.15 GBP 14:30:37 London Stock Exchange OL05T7QY6P 71 44.16 GBP 14:31:58 London Stock Exchange OL05T7QYCR 12 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYDY 111 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYDZ 181 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYD1 300 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYD2 124 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYD3 30 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYD4 138 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYD5 249 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYD6 235 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYD7 81 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYD8 1257 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYD9 223 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYDA 54 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYDB 1076 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYDC 127 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYDD 925 44.17 GBP 14:32:14 London Stock Exchange OL05T7QYDE 90 44.21 GBP 14:33:38 London Stock Exchange OL05T7QZKW 25 44.21 GBP 14:33:38 London Stock Exchange OL05T7QZKX 162 44.2 GBP 14:33:39 London Stock Exchange OL05T7QZK1 59 44.2 GBP 14:33:39 London Stock Exchange OL05T7QZK2 181 44.19 GBP 14:33:48 London Stock Exchange OL05T7QZMI 40 44.19 GBP 14:33:48 London Stock Exchange OL05T7QZMJ 214 44.18 GBP 14:33:53 London Stock Exchange OL05T7QZMM 35 44.16 GBP 14:35:18 London Stock Exchange OL05T7QZT4 43 44.18 GBP 14:35:49 London Stock Exchange OL05T7QZVW 282 44.17 GBP 14:36:10 London Stock Exchange OL05T7QZW4 39 44.19 GBP 14:36:26 London Stock Exchange OL05T7QZYH 37 44.19 GBP 14:36:33 London Stock Exchange OL05T7QZYN 38 44.18 GBP 14:36:40 London Stock Exchange OL05T7QZY3 43 44.17 GBP 14:36:48 London Stock Exchange OL05T7QZZJ 37 44.17 GBP 14:36:55 London Stock Exchange OL05T7QZZV 35 44.15 GBP 14:37:02 London Stock Exchange OL05T7QZ0H 32 44.15 GBP 14:37:15 London Stock Exchange OL05T7QZ0Y 30 44.15 GBP 14:37:16 London Stock Exchange OL05T7QZ0Z 10 44.15 GBP 14:37:17 London Stock Exchange OL05T7QZ02 72 44.13 GBP 14:37:40 London Stock Exchange OL05T7QZ2V 25 44.13 GBP 14:37:40 London Stock Exchange OL05T7QZ2W 69 44.13 GBP 14:37:53 London Stock Exchange OL05T7QZ4B 46 44.15 GBP 14:38:23 London Stock Exchange OL05T7QZ7G 90 44.15 GBP 14:38:23 London Stock Exchange OL05T7QZ7H 26 44.15 GBP 14:38:23 London Stock Exchange OL05T7QZ7I 28 44.15 GBP 14:38:28 London Stock Exchange OL05T7QZ7K 14 44.15 GBP 14:38:28 London Stock Exchange OL05T7QZ7L 987 44.13 GBP 14:38:32 London Stock Exchange OL05T7QZ7U 337 44.13 GBP 14:38:32 London Stock Exchange OL05T7QZ7V 492 44.13 GBP 14:38:32 London Stock Exchange OL05T7QZ7Y 495 44.13 GBP 14:39:02 London Stock Exchange OL05T7QZCO 166 44.13 GBP 14:39:05 London Stock Exchange OL05T7QZCT 100 44.13 GBP 14:39:05 London Stock Exchange OL05T7QZCU 721 44.13 GBP 14:39:06 London Stock Exchange OL05T7QZCV 52 44.13 GBP 14:39:06 London Stock Exchange OL05T7QZCX 612 44.13 GBP 14:39:06 London Stock Exchange OL05T7QZCY 263 44.13 GBP 14:39:06 London Stock Exchange OL05T7QZCZ 60 44.13 GBP 14:39:06 London Stock Exchange OL05T7QZC0 263 44.13 GBP 14:39:06 London Stock Exchange OL05T7QZC1 60 44.13 GBP 14:39:06 London Stock Exchange OL05T7QZC2 729 44.13 GBP 14:40:05 London Stock Exchange OL05T7Q0GK 261 44.13 GBP 14:40:05 London Stock Exchange OL05T7Q0GM 135 44.09 GBP 14:41:04 London Stock Exchange OL05T7Q0L6 47 44.09 GBP 14:41:04 London Stock Exchange OL05T7Q0L7 27 44.12 GBP 14:42:51 London Stock Exchange OL05T7Q0R7 36 44.13 GBP 14:42:56 London Stock Exchange OL05T7Q0SO 6 44.13 GBP 14:42:57 London Stock Exchange OL05T7Q0SR 36 44.13 GBP 14:42:57 London Stock Exchange OL05T7Q0SS 41 44.13 GBP 14:42:58 London Stock Exchange OL05T7Q0ST 41 44.13 GBP 14:42:58 London Stock Exchange OL05T7Q0SU 41 44.13 GBP 14:42:58 London Stock Exchange OL05T7Q0SV 41 44.13 GBP 14:42:59 London Stock Exchange OL05T7Q0SX 106 44.13 GBP 14:42:59 London Stock Exchange OL05T7Q0SZ 40 44.13 GBP 14:42:59 London Stock Exchange OL05T7Q0S0 106 44.13 GBP 14:43:00 London Stock Exchange OL05T7Q0S3 40 44.13 GBP 14:43:00 London Stock Exchange OL05T7Q0S4 40 44.13 GBP 14:43:01 London Stock Exchange OL05T7Q0SA 54 44.13 GBP 14:43:03 London Stock Exchange OL05T7Q0SD 933 44.13 GBP 14:43:03 London Stock Exchange OL05T7Q0SE 369 44.13 GBP 14:43:03 London Stock Exchange OL05T7Q0SF 42 44.13 GBP 14:43:03 London Stock Exchange OL05T7Q0TG 945 44.13 GBP 14:43:04 London Stock Exchange OL05T7Q0TH 581 44.13 GBP 14:43:04 London Stock Exchange OL05T7Q0TI 987 44.13 GBP 14:43:04 London Stock Exchange OL05T7Q0TJ 987 44.13 GBP 14:43:04 London Stock Exchange OL05T7Q0TK 213 44.13 GBP 14:43:04 London Stock Exchange OL05T7Q0TL 572 44.13 GBP 14:43:04 London Stock Exchange OL05T7Q0TM 134 44.13 GBP 14:43:04 London Stock Exchange OL05T7Q0TN 68 44.13 GBP 14:43:04 London Stock Exchange OL05T7Q0TO 95 44.13 GBP 14:43:04 London Stock Exchange OL05T7Q0TP 163 44.13 GBP 14:43:04 London Stock Exchange OL05T7Q0TQ 3 44.13 GBP 14:43:04 London Stock Exchange OL05T7Q0TR 10 44.13 GBP 14:43:06 London Stock Exchange OL05T7Q0TS 174 44.13 GBP 14:43:06 London Stock Exchange OL05T7Q0TU 269 44.13 GBP 14:43:06 London Stock Exchange OL05T7Q0TV 368 44.13 GBP 14:43:06 London Stock Exchange OL05T7Q0TW 389 44.13 GBP 14:43:06 London Stock Exchange OL05T7Q0TX 757 44.13 GBP 14:43:06 London Stock Exchange OL05T7Q0TY 77 44.13 GBP 14:43:06 London Stock Exchange OL05T7Q0TZ 65 44.13 GBP 14:43:07 London Stock Exchange OL05T7Q0T0 88 44.13 GBP 14:43:09 London Stock Exchange OL05T7Q0T4 315 44.13 GBP 14:43:09 London Stock Exchange OL05T7Q0T5 318 44.13 GBP 14:43:09 London Stock Exchange OL05T7Q0T6 669 44.13 GBP 14:43:09 London Stock Exchange OL05T7Q0T7 669 44.13 GBP 14:43:09 London Stock Exchange OL05T7Q0T8 15 44.13 GBP 14:43:09 London Stock Exchange OL05T7Q0T9 184 44.09 GBP 14:43:19 London Stock Exchange OL05T7Q0UW 43 44.07 GBP 14:44:10 London Stock Exchange OL05T7Q0XU 35 44.07 GBP 14:44:21 London Stock Exchange OL05T7Q0YJ 75 44.07 GBP 14:44:21 London Stock Exchange OL05T7Q0YK 40 44.07 GBP 14:44:25 London Stock Exchange OL05T7Q0YP 400 44.06 GBP 14:44:26 London Stock Exchange OL05T7Q0YZ 66 44.06 GBP 14:44:26 London Stock Exchange OL05T7Q0Y0 228 44 GBP 14:44:52 London Stock Exchange OL05T7Q00H 317 44.02 GBP 14:45:08 London Stock Exchange OL05T7Q000 231 44.01 GBP 14:45:36 London Stock Exchange OL05T7Q027 40 44.02 GBP 14:45:36 London Stock Exchange OL05T7Q02D 41 44.02 GBP 14:45:36 London Stock Exchange OL05T7Q02E 10 44.01 GBP 14:45:36 London Stock Exchange OL05T7Q02F 49 44.03 GBP 14:46:09 London Stock Exchange OL05T7Q04X 10 44.06 GBP 14:46:31 London Stock Exchange OL05T7Q05O 500 44.06 GBP 14:46:35 London Stock Exchange OL05T7Q05P 177 44.06 GBP 14:46:35 London Stock Exchange OL05T7Q05Q 123 44.06 GBP 14:46:35 London Stock Exchange OL05T7Q05R 123 44.06 GBP 14:46:35 London Stock Exchange OL05T7Q05S 300 44.06 GBP 14:46:35 London Stock Exchange OL05T7Q05T 104 44.06 GBP 14:46:35 London Stock Exchange OL05T7Q05U 226 44.06 GBP 14:46:35 London Stock Exchange OL05T7Q05X 57 44.06 GBP 14:46:36 London Stock Exchange OL05T7Q05Y 143 44.06 GBP 14:46:36 London Stock Exchange OL05T7Q05Z 200 44.06 GBP 14:46:36 London Stock Exchange OL05T7Q050 200 44.06 GBP 14:46:36 London Stock Exchange OL05T7Q055 200 44.06 GBP 14:46:37 London Stock Exchange OL05T7Q056 87 44.06 GBP 14:46:37 London Stock Exchange OL05T7Q057 226 44.06 GBP 14:46:37 London Stock Exchange OL05T7Q058 200 44.06 GBP 14:46:37 London Stock Exchange OL05T7Q059 187 44.06 GBP 14:46:38 London Stock Exchange OL05T7Q05A 74 44.06 GBP 14:46:38 London Stock Exchange OL05T7Q05B 57 44.06 GBP 14:46:38 London Stock Exchange OL05T7Q05C 100 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q05D 530 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q05E 10 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q05F 677 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06G 100 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06H 100 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06I 50 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06J 437 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06K 356 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06L 54 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06M 226 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06N 51 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06O 687 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06P 80 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06Q 60 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06R 12 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06S 212 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06T 323 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06U 226 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06V 261 44.06 GBP 14:46:40 London Stock Exchange OL05T7Q06W 265 44.07 GBP 14:48:00 London Stock Exchange OL05T7Q0AA 38 44.07 GBP 14:48:00 London Stock Exchange OL05T7Q0AB 254 44.11 GBP 14:49:29 London Stock Exchange OL05T7Q0EJ 400 44.12 GBP 14:50:16 London Stock Exchange OL05T7Q1GQ 42 44.12 GBP 14:50:22 London Stock Exchange OL05T7Q1GZ 41 44.12 GBP 14:50:23 London Stock Exchange OL05T7Q1G0 88 44.12 GBP 14:50:23 London Stock Exchange OL05T7Q1G1 90 44.12 GBP 14:50:23 London Stock Exchange OL05T7Q1G2 41 44.12 GBP 14:50:25 London Stock Exchange OL05T7Q1GF 271 44.11 GBP 14:50:50 London Stock Exchange OL05T7Q1JI 3 44.09 GBP 14:51:02 London Stock Exchange OL05T7Q1KM 104 44.08 GBP 14:51:02 London Stock Exchange OL05T7Q1KQ 171 44.07 GBP 14:51:03 London Stock Exchange OL05T7Q1KZ 199 44.1 GBP 14:52:17 London Stock Exchange OL05T7Q1NL 89 44.1 GBP 14:52:21 London Stock Exchange OL05T7Q1NP 90 44.1 GBP 14:52:21 London Stock Exchange OL05T7Q1NQ 130 44.1 GBP 14:52:21 London Stock Exchange OL05T7Q1NR 90 44.1 GBP 14:52:21 London Stock Exchange OL05T7Q1NS 39 44.1 GBP 14:52:21 London Stock Exchange OL05T7Q1NT 29 44.1 GBP 14:52:26 London Stock Exchange OL05T7Q1NZ 22 44.1 GBP 14:52:26 London Stock Exchange OL05T7Q1N0 41 44.1 GBP 14:52:30 London Stock Exchange OL05T7Q1NA 100 44.09 GBP 14:52:31 London Stock Exchange OL05T7Q1OJ 194 44.09 GBP 14:52:31 London Stock Exchange OL05T7Q1OK 117 44.07 GBP 14:52:53 London Stock Exchange OL05T7Q1PJ 115 44.07 GBP 14:52:53 London Stock Exchange OL05T7Q1PK 47 44.05 GBP 14:53:26 London Stock Exchange OL05T7Q1QD 41 44.04 GBP 14:53:30 London Stock Exchange OL05T7Q1RQ 41 44.04 GBP 14:53:34 London Stock Exchange OL05T7Q1RW 40 44.04 GBP 14:53:38 London Stock Exchange OL05T7Q1R6 41 44.04 GBP 14:53:42 London Stock Exchange OL05T7Q1RA 40 44.04 GBP 14:53:46 London Stock Exchange OL05T7Q1SI 1 44.04 GBP 14:53:46 London Stock Exchange OL05T7Q1SJ 41 44.03 GBP 14:53:50 London Stock Exchange OL05T7Q1SK 48 44.02 GBP 14:53:53 London Stock Exchange OL05T7Q1SS 100 44.02 GBP 14:53:53 London Stock Exchange OL05T7Q1ST 10 44.02 GBP 14:53:53 London Stock Exchange OL05T7Q1SU 57 44.03 GBP 14:54:11 London Stock Exchange OL05T7Q1TK 41 44.03 GBP 14:54:15 London Stock Exchange OL05T7Q1TV 39 44.02 GBP 14:54:19 London Stock Exchange OL05T7Q1TX 2 44.02 GBP 14:54:19 London Stock Exchange OL05T7Q1TY 41 44.02 GBP 14:54:23 London Stock Exchange OL05T7Q1T5 40 44.02 GBP 14:54:27 London Stock Exchange OL05T7Q1T9 5 44.02 GBP 14:54:31 London Stock Exchange OL05T7Q1TE 36 44.02 GBP 14:54:31 London Stock Exchange OL05T7Q1TF 41 44.02 GBP 14:54:35 London Stock Exchange OL05T7Q1UQ 41 44.02 GBP 14:54:39 London Stock Exchange OL05T7Q1VG 41 44.02 GBP 14:54:43 London Stock Exchange OL05T7Q1VH 41 44.02 GBP 14:54:47 London Stock Exchange OL05T7Q1VK 41 44.02 GBP 14:54:51 London Stock Exchange OL05T7Q1VR 39 44.02 GBP 14:54:52 London Stock Exchange OL05T7Q1VV 43 44.02 GBP 14:54:59 London Stock Exchange OL05T7Q1V8 35 44.02 GBP 14:55:02 London Stock Exchange OL05T7Q1WT 37 44.02 GBP 14:55:03 London Stock Exchange OL05T7Q1W0 39 44.02 GBP 14:55:04 London Stock Exchange OL05T7Q1W2 39 44.02 GBP 14:55:04 London Stock Exchange OL05T7Q1W3 40 44.02 GBP 14:55:04 London Stock Exchange OL05T7Q1W4 41 44.02 GBP 14:55:05 London Stock Exchange OL05T7Q1W5 31 44.02 GBP 14:55:05 London Stock Exchange OL05T7Q1W6 11 44.02 GBP 14:55:05 London Stock Exchange OL05T7Q1W7 43 44.02 GBP 14:55:06 London Stock Exchange OL05T7Q1W8 44 44.02 GBP 14:55:07 London Stock Exchange OL05T7Q1WD 45 44.02 GBP 14:55:07 London Stock Exchange OL05T7Q1WF 45 44.02 GBP 14:55:07 London Stock Exchange OL05T7Q1XH 207 44.01 GBP 14:55:08 London Stock Exchange OL05T7Q1XJ 52 44.01 GBP 14:55:29 London Stock Exchange OL05T7Q1X9 7 44.01 GBP 14:55:29 London Stock Exchange OL05T7Q1XA 237 44 GBP 14:55:29 London Stock Exchange OL05T7Q1XD 263 44 GBP 14:55:52 London Stock Exchange OL05T7Q1YX 257 43.99 GBP 14:55:52 London Stock Exchange OL05T7Q1Y2 230 44 GBP 14:56:23 London Stock Exchange OL05T7Q101 90 44 GBP 14:56:23 London Stock Exchange OL05T7Q107 88 44 GBP 14:56:23 London Stock Exchange OL05T7Q108 61 44 GBP 14:56:23 London Stock Exchange OL05T7Q109 52 44 GBP 14:56:23 London Stock Exchange OL05T7Q10A 36 44.01 GBP 14:57:11 London Stock Exchange OL05T7Q11A 39 44.01 GBP 14:57:15 London Stock Exchange OL05T7Q12G 31 44.02 GBP 14:57:21 London Stock Exchange OL05T7Q12L 27 44.02 GBP 14:57:21 London Stock Exchange OL05T7Q12M 156 44.01 GBP 14:57:22 London Stock Exchange OL05T7Q12P 39 44.01 GBP 14:57:41 London Stock Exchange OL05T7Q121 43 44.01 GBP 14:58:21 London Stock Exchange OL05T7Q13Z 44 44.01 GBP 14:58:25 London Stock Exchange OL05T7Q138 13 44.01 GBP 14:58:30 London Stock Exchange OL05T7Q140 24 44.01 GBP 14:58:30 London Stock Exchange OL05T7Q141 136 44.01 GBP 14:58:41 London Stock Exchange OL05T7Q15K 2 44 GBP 14:58:44 London Stock Exchange OL05T7Q15W 243 44 GBP 14:58:44 London Stock Exchange OL05T7Q15X 26 44 GBP 14:58:44 London Stock Exchange OL05T7Q15Y 633 43.98 GBP 14:58:44 London Stock Exchange OL05T7Q152 166 43.98 GBP 14:59:10 London Stock Exchange OL05T7Q17O 325 43.98 GBP 14:59:10 London Stock Exchange OL05T7Q17P 539 43.98 GBP 14:59:10 London Stock Exchange OL05T7Q17Q 101 43.99 GBP 14:59:31 London Stock Exchange OL05T7Q19G 264 44.02 GBP 15:00:01 London Stock Exchange OL05T7Q1A0 8 44.01 GBP 15:00:19 London Stock Exchange OL05T7Q1BR 61 44.01 GBP 15:00:19 London Stock Exchange OL05T7Q1BS 438 44.01 GBP 15:00:33 London Stock Exchange OL05T7Q1CG 1139 44.01 GBP 15:00:33 London Stock Exchange OL05T7Q1CH 245 44.01 GBP 15:00:33 London Stock Exchange OL05T7Q1CI 31 44.01 GBP 15:00:33 London Stock Exchange OL05T7Q1CJ 1384 44.01 GBP 15:00:33 London Stock Exchange OL05T7Q1CK 193 44.01 GBP 15:00:33 London Stock Exchange OL05T7Q1CL 107 44.01 GBP 15:00:33 London Stock Exchange OL05T7Q1CM 169 44.01 GBP 15:00:33 London Stock Exchange OL05T7Q1CN 611 44.01 GBP 15:00:33 London Stock Exchange OL05T7Q1CO 611 44.01 GBP 15:00:33 London Stock Exchange OL05T7Q1CP 48 44.01 GBP 15:00:33 London Stock Exchange OL05T7Q1CQ 138 44.01 GBP 15:00:51 London Stock Exchange OL05T7Q1CB 138 44.01 GBP 15:00:51 London Stock Exchange OL05T7Q1CC 516 44.01 GBP 15:00:51 London Stock Exchange OL05T7Q1CD 352 44.01 GBP 15:00:51 London Stock Exchange OL05T7Q1CE 10 44.01 GBP 15:00:51 London Stock Exchange OL05T7Q1CF 149 44.01 GBP 15:00:51 London Stock Exchange OL05T7Q1DG 400 44.01 GBP 15:01:05 London Stock Exchange OL05T7Q1EQ 12 44.01 GBP 15:01:05 London Stock Exchange OL05T7Q1ER 61 44.01 GBP 15:01:05 London Stock Exchange OL05T7Q1ES 12 44.01 GBP 15:01:05 London Stock Exchange OL05T7Q1ET 322 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1EW 78 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1EX 159 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1EY 115 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1EZ 400 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1E0 400 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1E1 91 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1E2 400 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1E3 638 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1E4 172 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1E5 253 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1E6 114 44.01 GBP 15:01:06 London Stock Exchange OL05T7Q1E7 3 44.01 GBP 15:01:07 London Stock Exchange OL05T7Q1E8 89 44.01 GBP 15:01:08 London Stock Exchange OL05T7Q1E9 7 44.01 GBP 15:01:08 London Stock Exchange OL05T7Q1EA 1478 44.01 GBP 15:01:11 London Stock Exchange OL05T7Q1EB 1577 44.01 GBP 15:01:55 London Stock Exchange OL05T7Q2HM 89 44.01 GBP 15:01:55 London Stock Exchange OL05T7Q2HN 300 44.01 GBP 15:01:55 London Stock Exchange OL05T7Q2HO 300 44.01 GBP 15:01:55 London Stock Exchange OL05T7Q2HP 397 44.01 GBP 15:01:55 London Stock Exchange OL05T7Q2HQ 186 44 GBP 15:03:36 London Stock Exchange OL05T7Q2OQ 41 44.05 GBP 15:04:57 London Stock Exchange OL05T7Q2TJ 36 44.05 GBP 15:05:00 London Stock Exchange OL05T7Q2TL 37 44.06 GBP 15:05:03 London Stock Exchange OL05T7Q2TW 48 44.06 GBP 15:05:07 London Stock Exchange OL05T7Q2T5 12 44.06 GBP 15:05:10 London Stock Exchange OL05T7Q2TD 24 44.06 GBP 15:05:10 London Stock Exchange OL05T7Q2TE 37 44.06 GBP 15:05:13 London Stock Exchange OL05T7Q2TF 36 44.06 GBP 15:05:16 London Stock Exchange OL05T7Q2UJ 145 44.06 GBP 15:05:28 London Stock Exchange OL05T7Q2WX 56 44.05 GBP 15:05:28 London Stock Exchange OL05T7Q2W0 89 44.05 GBP 15:05:40 London Stock Exchange OL05T7Q2W4 84 44.06 GBP 15:06:09 London Stock Exchange OL05T7Q2XU 90 44.06 GBP 15:06:09 London Stock Exchange OL05T7Q2XV 88 44.06 GBP 15:06:09 London Stock Exchange OL05T7Q2XW 56 44.06 GBP 15:06:09 London Stock Exchange OL05T7Q2XX 33 44.06 GBP 15:06:09 London Stock Exchange OL05T7Q2XY 49 44.06 GBP 15:06:13 London Stock Exchange OL05T7Q2XZ 48 44.06 GBP 15:06:17 London Stock Exchange OL05T7Q2XC 36 44.06 GBP 15:06:20 London Stock Exchange OL05T7Q2XD 37 44.06 GBP 15:06:23 London Stock Exchange OL05T7Q2YO 31 44.08 GBP 15:07:25 London Stock Exchange OL05T7Q20B 90 44.08 GBP 15:07:25 London Stock Exchange OL05T7Q20C 400 44.08 GBP 15:07:26 London Stock Exchange OL05T7Q20D 92 44.09 GBP 15:07:33 London Stock Exchange OL05T7Q21B 90 44.09 GBP 15:07:43 London Stock Exchange OL05T7Q22S 300 44.08 GBP 15:07:55 London Stock Exchange OL05T7Q23L 53 44.08 GBP 15:07:55 London Stock Exchange OL05T7Q23M 55 44.08 GBP 15:07:55 London Stock Exchange OL05T7Q23N 256 44.07 GBP 15:07:57 London Stock Exchange OL05T7Q232 106 44.08 GBP 15:08:28 London Stock Exchange OL05T7Q24U 28 44.08 GBP 15:08:29 London Stock Exchange OL05T7Q24V 35 44.08 GBP 15:08:31 London Stock Exchange OL05T7Q24W 37 44.08 GBP 15:08:33 London Stock Exchange OL05T7Q241 8 44.08 GBP 15:08:37 London Stock Exchange OL05T7Q244 40 44.08 GBP 15:08:37 London Stock Exchange OL05T7Q245 57 44.08 GBP 15:09:02 London Stock Exchange OL05T7Q275 73 44.09 GBP 15:09:33 London Stock Exchange OL05T7Q29R 79 44.09 GBP 15:09:51 London Stock Exchange OL05T7Q2B8 81 44.09 GBP 15:09:56 London Stock Exchange OL05T7Q2B9 90 44.09 GBP 15:09:56 London Stock Exchange OL05T7Q2BA 77 44.09 GBP 15:10:03 London Stock Exchange OL05T7Q2E1 78 44.09 GBP 15:10:06 London Stock Exchange OL05T7Q2E2 120 44.09 GBP 15:10:06 London Stock Exchange OL05T7Q2E3 132 44.09 GBP 15:10:06 London Stock Exchange OL05T7Q2E4 78 44.09 GBP 15:10:10 London Stock Exchange OL05T7Q2FB 78 44.09 GBP 15:10:10 London Stock Exchange OL05T7Q2FC 86 44.09 GBP 15:10:10 London Stock Exchange OL05T7Q2FD 96 44.09 GBP 15:10:10 London Stock Exchange OL05T7Q2FE 37 44.09 GBP 15:10:13 London Stock Exchange OL05T7Q2FF 36 44.09 GBP 15:10:16 London Stock Exchange OL05T7Q3GP 4 44.09 GBP 15:10:19 London Stock Exchange OL05T7Q3GU 32 44.09 GBP 15:10:19 London Stock Exchange OL05T7Q3GV 49 44.09 GBP 15:10:23 London Stock Exchange OL05T7Q3GY 81 44.08 GBP 15:10:31 London Stock Exchange OL05T7Q3HW 83 44.08 GBP 15:10:44 London Stock Exchange OL05T7Q3IH 83 44.08 GBP 15:10:47 London Stock Exchange OL05T7Q3IM 84 44.08 GBP 15:10:53 London Stock Exchange OL05T7Q3IT 44 44.07 GBP 15:10:54 London Stock Exchange OL05T7Q3IW 4 44.07 GBP 15:10:57 London Stock Exchange OL05T7Q3I0 32 44.07 GBP 15:10:57 London Stock Exchange OL05T7Q3I1 36 44.07 GBP 15:11:00 London Stock Exchange OL05T7Q3I2 37 44.07 GBP 15:11:03 London Stock Exchange OL05T7Q3I9 36 44.07 GBP 15:11:06 London Stock Exchange OL05T7Q3IE 17 44.07 GBP 15:11:09 London Stock Exchange OL05T7Q3JW 19 44.07 GBP 15:11:09 London Stock Exchange OL05T7Q3JX 37 44.07 GBP 15:11:12 London Stock Exchange OL05T7Q3J3 36 44.07 GBP 15:11:15 London Stock Exchange OL05T7Q3J7 36 44.07 GBP 15:11:18 London Stock Exchange OL05T7Q3JD 49 44.07 GBP 15:11:22 London Stock Exchange OL05T7Q3KN 36 44.07 GBP 15:11:25 London Stock Exchange OL05T7Q3KU 36 44.07 GBP 15:11:28 London Stock Exchange OL05T7Q3KX 36 44.07 GBP 15:11:31 London Stock Exchange OL05T7Q3KZ 7 44.07 GBP 15:11:34 London Stock Exchange OL05T7Q3K3 30 44.07 GBP 15:11:34 London Stock Exchange OL05T7Q3K4 6 44.07 GBP 15:11:37 London Stock Exchange OL05T7Q3KF 30 44.07 GBP 15:11:37 London Stock Exchange OL05T7Q3LG 36 44.07 GBP 15:11:40 London Stock Exchange OL05T7Q3LP 37 44.07 GBP 15:11:43 London Stock Exchange OL05T7Q3LQ 36 44.07 GBP 15:11:46 London Stock Exchange OL05T7Q3L0 36 44.07 GBP 15:11:49 London Stock Exchange OL05T7Q3LC 37 44.07 GBP 15:11:52 London Stock Exchange OL05T7Q3MH 48 44.07 GBP 15:11:56 London Stock Exchange OL05T7Q3MK 36 44.07 GBP 15:11:59 London Stock Exchange OL05T7Q3ML 49 44.07 GBP 15:12:03 London Stock Exchange OL05T7Q3MM 36 44.07 GBP 15:12:06 London Stock Exchange OL05T7Q3MW 36 44.07 GBP 15:12:09 London Stock Exchange OL05T7Q3M1 37 44.07 GBP 15:12:12 London Stock Exchange OL05T7Q3NU 36 44.07 GBP 15:12:15 London Stock Exchange OL05T7Q3NV 3 44.07 GBP 15:12:18 London Stock Exchange OL05T7Q3N9 33 44.07 GBP 15:12:18 London Stock Exchange OL05T7Q3NA 310 44.07 GBP 15:12:46 London Stock Exchange OL05T7Q3PS 68 44.07 GBP 15:12:46 London Stock Exchange OL05T7Q3PT 120 44.07 GBP 15:12:46 London Stock Exchange OL05T7Q3PU 59 44.07 GBP 15:13:04 London Stock Exchange OL05T7Q3QW 36 44.07 GBP 15:13:07 London Stock Exchange OL05T7Q3Q5 36 44.07 GBP 15:13:10 London Stock Exchange OL05T7Q3RL 37 44.07 GBP 15:13:13 London Stock Exchange OL05T7Q3RO 232 44.07 GBP 15:13:14 London Stock Exchange OL05T7Q3RU 313 44.07 GBP 15:13:54 London Stock Exchange OL05T7Q3T5 56 44.07 GBP 15:13:54 London Stock Exchange OL05T7Q3T6 76 44.07 GBP 15:13:54 London Stock Exchange OL05T7Q3T7 158 44.07 GBP 15:13:54 London Stock Exchange OL05T7Q3TB 51 44.07 GBP 15:14:00 London Stock Exchange OL05T7Q3UO 34 44.07 GBP 15:14:00 London Stock Exchange OL05T7Q3UP 36 44.07 GBP 15:14:32 London Stock Exchange OL05T7Q3WN 48 44.07 GBP 15:14:36 London Stock Exchange OL05T7Q3WR 69 44.05 GBP 15:14:59 London Stock Exchange OL05T7Q3WD 354 44.04 GBP 15:15:01 London Stock Exchange OL05T7Q3XV 69 44.05 GBP 15:15:01 London Stock Exchange OL05T7Q3XW 82 44.03 GBP 15:15:31 London Stock Exchange OL05T7Q3Y7 278 44.03 GBP 15:15:31 London Stock Exchange OL05T7Q3Y8 36 44.07 GBP 15:15:59 London Stock Exchange OL05T7Q30V 41 44.07 GBP 15:16:03 London Stock Exchange OL05T7Q303 41 44.08 GBP 15:16:07 London Stock Exchange OL05T7Q31R 40 44.08 GBP 15:16:11 London Stock Exchange OL05T7Q31W 41 44.08 GBP 15:16:15 London Stock Exchange OL05T7Q31X 90 44.08 GBP 15:16:32 London Stock Exchange OL05T7Q33S 79 44.08 GBP 15:16:58 London Stock Exchange OL05T7Q34G 337 44.07 GBP 15:16:59 London Stock Exchange OL05T7Q34S 77 44.09 GBP 15:18:07 London Stock Exchange OL05T7Q38Q 76 44.09 GBP 15:18:08 London Stock Exchange OL05T7Q38R 110 44.09 GBP 15:18:08 London Stock Exchange OL05T7Q38S 90 44.09 GBP 15:18:08 London Stock Exchange OL05T7Q38T 124 44.09 GBP 15:18:08 London Stock Exchange OL05T7Q38U 76 44.09 GBP 15:18:10 London Stock Exchange OL05T7Q386 68 44.09 GBP 15:19:02 London Stock Exchange OL05T7Q3A3 400 44.09 GBP 15:19:03 London Stock Exchange OL05T7Q3A9 176 44.09 GBP 15:19:03 London Stock Exchange OL05T7Q3AA 40 44.09 GBP 15:19:07 London Stock Exchange OL05T7Q3BN 41 44.09 GBP 15:19:11 London Stock Exchange OL05T7Q3C1 40 44.09 GBP 15:19:15 London Stock Exchange OL05T7Q3C4 41 44.09 GBP 15:19:19 London Stock Exchange OL05T7Q3DN 41 44.09 GBP 15:19:23 London Stock Exchange OL05T7Q3DO 366 44.09 GBP 15:19:57 London Stock Exchange OL05T7Q3EO 42 44.09 GBP 15:20:03 London Stock Exchange OL05T7Q3EA 140 44.08 GBP 15:20:10 London Stock Exchange OL05T7Q3FR 72 44.08 GBP 15:20:10 London Stock Exchange OL05T7Q3FS 47 44.09 GBP 15:20:26 London Stock Exchange OL05T7Q4GE 26 44.09 GBP 15:20:30 London Stock Exchange OL05T7Q4HO 18 44.09 GBP 15:20:30 London Stock Exchange OL05T7Q4HP 45 44.09 GBP 15:20:34 London Stock Exchange OL05T7Q4H5 45 44.09 GBP 15:20:38 London Stock Exchange OL05T7Q4HE 45 44.08 GBP 15:20:42 London Stock Exchange OL05T7Q4IZ 101 44.09 GBP 15:20:51 London Stock Exchange OL05T7Q4J1 45 44.09 GBP 15:20:55 London Stock Exchange OL05T7Q4J7 45 44.09 GBP 15:20:59 London Stock Exchange OL05T7Q4JE 45 44.09 GBP 15:21:03 London Stock Exchange OL05T7Q4JF 69 44.08 GBP 15:21:16 London Stock Exchange OL05T7Q4K0 70 44.08 GBP 15:21:17 London Stock Exchange OL05T7Q4K1 52 44.08 GBP 15:21:20 London Stock Exchange OL05T7Q4K4 73 44.08 GBP 15:21:27 London Stock Exchange OL05T7Q4KB 56 44.07 GBP 15:21:35 London Stock Exchange OL05T7Q4LH 290 44.07 GBP 15:21:35 London Stock Exchange OL05T7Q4LI 63 44.06 GBP 15:22:27 London Stock Exchange OL05T7Q4NF 200 44.06 GBP 15:22:27 London Stock Exchange OL05T7Q4OG 62 44.06 GBP 15:22:27 London Stock Exchange OL05T7Q4OH 8 44.06 GBP 15:22:27 London Stock Exchange OL05T7Q4OI 371 44.07 GBP 15:23:00 London Stock Exchange OL05T7Q4RH 45 44.07 GBP 15:23:04 London Stock Exchange OL05T7Q4R2 44 44.07 GBP 15:23:08 London Stock Exchange OL05T7Q4RE 340 44.07 GBP 15:24:42 London Stock Exchange OL05T7Q4YL 203 44.07 GBP 15:24:42 London Stock Exchange OL05T7Q4YM 400 44.07 GBP 15:24:42 London Stock Exchange OL05T7Q4YN 147 44.07 GBP 15:24:45 London Stock Exchange OL05T7Q4YQ 44 44.07 GBP 15:24:49 London Stock Exchange OL05T7Q4YS 312 44.06 GBP 15:24:51 London Stock Exchange OL05T7Q4Y0 113 44.05 GBP 15:25:14 London Stock Exchange OL05T7Q4Z9 69 44.03 GBP 15:25:20 London Stock Exchange OL05T7Q41G 42 44.03 GBP 15:25:31 London Stock Exchange OL05T7Q41Y 40 44.03 GBP 15:25:34 London Stock Exchange OL05T7Q42G 40 44.03 GBP 15:25:37 London Stock Exchange OL05T7Q42M 59 44.03 GBP 15:25:42 London Stock Exchange OL05T7Q42Y 60 44.03 GBP 15:25:48 London Stock Exchange OL05T7Q422 54 44.03 GBP 15:25:50 London Stock Exchange OL05T7Q427 53 44.03 GBP 15:25:54 London Stock Exchange OL05T7Q42C 40 44.03 GBP 15:25:57 London Stock Exchange OL05T7Q43N 40 44.02 GBP 15:26:00 London Stock Exchange OL05T7Q43T 18 44.02 GBP 15:26:03 London Stock Exchange OL05T7Q44R 22 44.02 GBP 15:26:03 London Stock Exchange OL05T7Q44S 214 44 GBP 15:26:05 London Stock Exchange OL05T7Q445 530 44 GBP 15:26:36 London Stock Exchange OL05T7Q469 31 44 GBP 15:26:41 London Stock Exchange OL05T7Q46F 5 44 GBP 15:26:41 London Stock Exchange OL05T7Q47G 39 44 GBP 15:26:42 London Stock Exchange OL05T7Q47L 45 44 GBP 15:26:44 London Stock Exchange OL05T7Q475 49 44 GBP 15:26:45 London Stock Exchange OL05T7Q478 57 44 GBP 15:26:47 London Stock Exchange OL05T7Q47A 61 44 GBP 15:26:48 London Stock Exchange OL05T7Q47B 62 44 GBP 15:26:49 London Stock Exchange OL05T7Q48J 61 44 GBP 15:26:50 London Stock Exchange OL05T7Q48K 4 44 GBP 15:26:50 London Stock Exchange OL05T7Q48L 153 43.99 GBP 15:26:51 London Stock Exchange OL05T7Q48Q 225 43.99 GBP 15:26:51 London Stock Exchange OL05T7Q48R 563 43.99 GBP 15:27:23 London Stock Exchange OL05T7Q4BG 198 43.99 GBP 15:27:49 London Stock Exchange OL05T7Q4DN 344 43.99 GBP 15:28:13 London Stock Exchange OL05T7Q5GU 31 43.99 GBP 15:28:13 London Stock Exchange OL05T7Q5GV 221 43.99 GBP 15:28:20 London Stock Exchange OL05T7Q5HT 182 43.99 GBP 15:28:20 London Stock Exchange OL05T7Q5HX 121 43.99 GBP 15:28:20 London Stock Exchange OL05T7Q5HY 152 43.99 GBP 15:28:20 London Stock Exchange OL05T7Q5HZ 112 43.99 GBP 15:28:20 London Stock Exchange OL05T7Q5H0 105 43.99 GBP 15:28:20 London Stock Exchange OL05T7Q5H1 240 43.99 GBP 15:29:46 London Stock Exchange OL05T7Q5LM 51 43.99 GBP 15:29:46 London Stock Exchange OL05T7Q5LP 90 43.99 GBP 15:29:46 London Stock Exchange OL05T7Q5LQ 192 43.99 GBP 15:30:02 London Stock Exchange OL05T7Q5MP 100 43.98 GBP 15:30:02 London Stock Exchange OL05T7Q5MY 10 43.98 GBP 15:30:02 London Stock Exchange OL05T7Q5M1 156 43.97 GBP 15:30:16 London Stock Exchange OL05T7Q5NP 20 43.97 GBP 15:30:53 London Stock Exchange OL05T7Q5QT 314 43.97 GBP 15:30:53 London Stock Exchange OL05T7Q5QU 173 43.97 GBP 15:31:14 London Stock Exchange OL05T7Q5T0 35 44.01 GBP 15:32:08 London Stock Exchange OL05T7Q5YS 315 44.01 GBP 15:32:08 London Stock Exchange OL05T7Q5YU 328 44 GBP 15:32:15 London Stock Exchange OL05T7Q5ZB 363 44 GBP 15:32:38 London Stock Exchange OL05T7Q518 228 44 GBP 15:33:16 London Stock Exchange OL05T7Q54W 159 44 GBP 15:33:16 London Stock Exchange OL05T7Q54X 78 43.99 GBP 15:33:27 London Stock Exchange OL05T7Q564 250 43.99 GBP 15:33:27 London Stock Exchange OL05T7Q565 331 44 GBP 15:34:07 London Stock Exchange OL05T7Q58Y 214 44 GBP 15:34:24 London Stock Exchange OL05T7Q59K 278 44 GBP 15:34:24 London Stock Exchange OL05T7Q59M 357 44 GBP 15:35:08 London Stock Exchange OL05T7Q5BV 151 44.04 GBP 15:36:28 London Stock Exchange OL05T7Q5EO 120 44.04 GBP 15:36:28 London Stock Exchange OL05T7Q5EP 372 44.03 GBP 15:36:33 London Stock Exchange OL05T7Q5F0 47 44.04 GBP 15:37:33 London Stock Exchange OL05T7Q6M5 63 44.06 GBP 15:37:54 London Stock Exchange OL05T7Q6O2 63 44.06 GBP 15:37:54 London Stock Exchange OL05T7Q6O8 63 44.06 GBP 15:37:55 London Stock Exchange OL05T7Q6OD 64 44.06 GBP 15:38:01 London Stock Exchange OL05T7Q6P6 64 44.06 GBP 15:38:04 London Stock Exchange OL05T7Q6QO 78 44.06 GBP 15:38:04 London Stock Exchange OL05T7Q6QY 195 44.05 GBP 15:38:06 London Stock Exchange OL05T7Q6Q1 49 44.05 GBP 15:38:06 London Stock Exchange OL05T7Q6Q2 36 44.05 GBP 15:38:06 London Stock Exchange OL05T7Q6Q3 400 44.08 GBP 15:39:20 London Stock Exchange OL05T7Q6V1 138 44.08 GBP 15:39:30 London Stock Exchange OL05T7Q6WT 69 44.08 GBP 15:39:31 London Stock Exchange OL05T7Q6WX 84 44.08 GBP 15:39:34 London Stock Exchange OL05T7Q6WY 112 44.08 GBP 15:39:34 London Stock Exchange OL05T7Q6WZ 65 44.08 GBP 15:39:34 London Stock Exchange OL05T7Q6W0 77 44.08 GBP 15:39:40 London Stock Exchange OL05T7Q6W8 38 44.08 GBP 15:39:43 London Stock Exchange OL05T7Q6XI 38 44.08 GBP 15:39:46 London Stock Exchange OL05T7Q6XL 37 44.08 GBP 15:39:49 London Stock Exchange OL05T7Q6XN 1 44.08 GBP 15:39:49 London Stock Exchange OL05T7Q6XO 30 44.08 GBP 15:39:52 London Stock Exchange OL05T7Q6XP 9 44.08 GBP 15:39:52 London Stock Exchange OL05T7Q6XQ 38 44.08 GBP 15:39:55 London Stock Exchange OL05T7Q6XR 38 44.08 GBP 15:39:58 London Stock Exchange OL05T7Q6XS 35 44.08 GBP 15:40:02 London Stock Exchange OL05T7Q6X2 10 44.08 GBP 15:40:02 London Stock Exchange OL05T7Q6X3 39 44.08 GBP 15:40:06 London Stock Exchange OL05T7Q6X6 39 44.08 GBP 15:40:10 London Stock Exchange OL05T7Q6XD 67 44.09 GBP 15:40:26 London Stock Exchange OL05T7Q6Y3 72 44.09 GBP 15:40:32 London Stock Exchange OL05T7Q6ZH 73 44.1 GBP 15:40:35 London Stock Exchange OL05T7Q6Z0 193 44.1 GBP 15:41:44 London Stock Exchange OL05T7Q62W 902 44.1 GBP 15:41:44 London Stock Exchange OL05T7Q62X 261 44.1 GBP 15:42:01 London Stock Exchange OL05T7Q64W 29 44.1 GBP 15:42:01 London Stock Exchange OL05T7Q64X 138 44.1 GBP 15:42:01 London Stock Exchange OL05T7Q64Y 141 44.1 GBP 15:42:01 London Stock Exchange OL05T7Q64Z 31 44.1 GBP 15:42:01 London Stock Exchange OL05T7Q640 53 44.1 GBP 15:42:01 London Stock Exchange OL05T7Q641 36 44.09 GBP 15:42:08 London Stock Exchange OL05T7Q65I 150 44.09 GBP 15:42:08 London Stock Exchange OL05T7Q65J 19 44.09 GBP 15:42:08 London Stock Exchange OL05T7Q65L 42 44 GBP 15:51:43 London Stock Exchange OL05T7Q7BV 42 44 GBP 15:52:02 London Stock Exchange OL05T7Q7CV 51 44 GBP 15:52:05 London Stock Exchange OL05T7Q7DH 42 44 GBP 15:52:06 London Stock Exchange OL05T7Q7DT 132 44 GBP 15:52:06 London Stock Exchange OL05T7Q7DU 51 44 GBP 15:52:06 London Stock Exchange OL05T7Q7DV 51 44 GBP 15:52:07 London Stock Exchange OL05T7Q7DX 503 44.1 GBP 16:03:05 London Stock Exchange OL05T7Q9WS 30 44.1 GBP 16:03:05 London Stock Exchange OL05T7Q9W1 90 44.1 GBP 16:03:05 London Stock Exchange OL05T7Q9W2 30 44.1 GBP 16:03:05 London Stock Exchange OL05T7Q9W3 30 44.1 GBP 16:03:05 London Stock Exchange OL05T7Q9W7 37 44.1 GBP 16:03:06 London Stock Exchange OL05T7Q9XH 23 44.1 GBP 16:03:06 London Stock Exchange OL05T7Q9XI 24 44.1 GBP 16:03:07 London Stock Exchange OL05T7Q9XJ 212 44.1 GBP 16:03:07 London Stock Exchange OL05T7Q9XK 31 44.1 GBP 16:03:09 London Stock Exchange OL05T7Q9XN 103 44.1 GBP 16:03:10 London Stock Exchange OL05T7Q9XP 55 44.1 GBP 16:03:10 London Stock Exchange OL05T7Q9XQ 31 44.1 GBP 16:03:11 London Stock Exchange OL05T7Q9XS 79 44.1 GBP 16:03:11 London Stock Exchange OL05T7Q9XT 103 44.1 GBP 16:03:11 London Stock Exchange OL05T7Q9XU 93 44.1 GBP 16:03:11 London Stock Exchange OL05T7Q9XV 26 44.1 GBP 16:03:11 London Stock Exchange OL05T7Q9XW 31 44.1 GBP 16:03:13 London Stock Exchange OL05T7Q9XZ 28 44.1 GBP 16:03:13 London Stock Exchange OL05T7Q9X0 9 44.09 GBP 16:03:33 London Stock Exchange OL05T7Q9Z6 29 44.1 GBP 16:03:33 London Stock Exchange OL05T7Q9Z9 103 44.1 GBP 16:03:33 London Stock Exchange OL05T7Q9ZA 98 44.1 GBP 16:03:34 London Stock Exchange OL05T7Q90G 28 44.1 GBP 16:03:34 London Stock Exchange OL05T7Q90H 103 44.1 GBP 16:03:34 London Stock Exchange OL05T7Q90I 139 44.1 GBP 16:03:34 London Stock Exchange OL05T7Q90J 103 44.1 GBP 16:03:34 London Stock Exchange OL05T7Q90K 29 44.1 GBP 16:03:36 London Stock Exchange OL05T7Q90M 29 44.1 GBP 16:03:36 London Stock Exchange OL05T7Q90N 31 44.1 GBP 16:03:51 London Stock Exchange OL05T7Q91H 26 44.1 GBP 16:03:52 London Stock Exchange OL05T7Q91O 32 44.1 GBP 16:04:21 London Stock Exchange OL05T7Q93M 79 44.1 GBP 16:04:21 London Stock Exchange OL05T7Q93N 32 44.1 GBP 16:04:22 London Stock Exchange OL05T7Q93P 79 44.1 GBP 16:04:22 London Stock Exchange OL05T7Q93Q 32 44.1 GBP 16:04:23 London Stock Exchange OL05T7Q93R 79 44.1 GBP 16:04:23 London Stock Exchange OL05T7Q93S 77 44.1 GBP 16:04:23 London Stock Exchange OL05T7Q93T 32 44.1 GBP 16:04:24 London Stock Exchange OL05T7Q93U 79 44.1 GBP 16:04:24 London Stock Exchange OL05T7Q93V 77 44.1 GBP 16:04:24 London Stock Exchange OL05T7Q93W 32 44.1 GBP 16:04:24 London Stock Exchange OL05T7Q93X 79 44.1 GBP 16:04:24 London Stock Exchange OL05T7Q93Y 77 44.1 GBP 16:04:25 London Stock Exchange OL05T7Q93Z 32 44.1 GBP 16:04:25 London Stock Exchange OL05T7Q930 77 44.1 GBP 16:04:25 London Stock Exchange OL05T7Q931 32 44.1 GBP 16:04:26 London Stock Exchange OL05T7Q932 77 44.1 GBP 16:04:26 London Stock Exchange OL05T7Q933 79 44.1 GBP 16:04:26 London Stock Exchange OL05T7Q934 31 44.1 GBP 16:04:26 London Stock Exchange OL05T7Q936 58 44.1 GBP 16:04:27 London Stock Exchange OL05T7Q937 77 44.1 GBP 16:04:27 London Stock Exchange OL05T7Q938 31 44.1 GBP 16:04:27 London Stock Exchange OL05T7Q93D 79 44.1 GBP 16:04:27 London Stock Exchange OL05T7Q93E 71 44.1 GBP 16:04:27 London Stock Exchange OL05T7Q93F 290 44.1 GBP 16:05:06 London Stock Exchange OL05T7Q96K 89 44.1 GBP 16:05:48 London Stock Exchange OL05T7Q9A5 46 44.1 GBP 16:05:56 London Stock Exchange OL05T7Q9BZ 46 44.1 GBP 16:05:57 London Stock Exchange OL05T7Q9B0 56 44.1 GBP 16:06:12 London Stock Exchange OL05T7Q9CN 56 44.1 GBP 16:06:13 London Stock Exchange OL05T7Q9CQ 229 44.1 GBP 16:06:33 London Stock Exchange OL05T7Q9CC 289 44.1 GBP 16:06:33 London Stock Exchange OL05T7Q9CF 32 44.1 GBP 16:06:33 London Stock Exchange OL05T7Q9DG 57 44.1 GBP 16:06:33 London Stock Exchange OL05T7Q9DH 79 44.1 GBP 16:06:39 London Stock Exchange OL05T7Q9DV 77 44.1 GBP 16:06:39 London Stock Exchange OL05T7Q9DW 137 44.1 GBP 16:06:39 London Stock Exchange OL05T7Q9DX 400 44.1 GBP 16:06:41 London Stock Exchange OL05T7Q9DZ 162 44.09 GBP 16:06:41 London Stock Exchange OL05T7Q9D1 283 44.09 GBP 16:06:55 London Stock Exchange OL05T7Q9ER 400 44.09 GBP 16:06:56 London Stock Exchange OL05T7Q9EY 400 44.09 GBP 16:06:57 London Stock Exchange OL05T7Q9E1 230 44.09 GBP 16:06:57 London Stock Exchange OL05T7Q9E3 59 44.09 GBP 16:06:59 London Stock Exchange OL05T7Q9E4 235 44.09 GBP 16:07:00 London Stock Exchange OL05T7Q9FH 133 44.09 GBP 16:07:00 London Stock Exchange OL05T7Q9FI 45 44.09 GBP 16:07:13 London Stock Exchange OL05T7Q9F7 58 44.09 GBP 16:07:15 London Stock Exchange OL05T7Q9F9 59 44.09 GBP 16:07:17 London Stock Exchange OL05T7Q9FD 59 44.09 GBP 16:07:19 London Stock Exchange OL05T7Q9FF 59 44.09 GBP 16:07:21 London Stock Exchange OL05T7QAGI 59 44.09 GBP 16:07:23 London Stock Exchange OL05T7QAGP 59 44.09 GBP 16:07:25 London Stock Exchange OL05T7QAGX 59 44.09 GBP 16:07:27 London Stock Exchange OL05T7QAG0 59 44.09 GBP 16:07:29 London Stock Exchange OL05T7QAG3 24 44.09 GBP 16:07:31 London Stock Exchange OL05T7QAG4 35 44.09 GBP 16:07:31 London Stock Exchange OL05T7QAG5 59 44.09 GBP 16:07:33 London Stock Exchange OL05T7QAG7 24 44.09 GBP 16:07:35 London Stock Exchange OL05T7QAGD 34 44.09 GBP 16:07:35 London Stock Exchange OL05T7QAGE 59 44.09 GBP 16:07:37 London Stock Exchange OL05T7QAHS 21 44.09 GBP 16:07:39 London Stock Exchange OL05T7QAH1 38 44.09 GBP 16:07:39 London Stock Exchange OL05T7QAH2 59 44.09 GBP 16:07:41 London Stock Exchange OL05T7QAH5 21 44.09 GBP 16:07:43 London Stock Exchange OL05T7QAH7 38 44.09 GBP 16:07:43 London Stock Exchange OL05T7QAH8 59 44.09 GBP 16:07:45 London Stock Exchange OL05T7QAH9 20 44.09 GBP 16:07:47 London Stock Exchange OL05T7QAHF 39 44.09 GBP 16:07:47 London Stock Exchange OL05T7QAIG 59 44.09 GBP 16:07:49 London Stock Exchange OL05T7QAIH 256 44.09 GBP 16:08:02 London Stock Exchange OL05T7QAI5 127 44.09 GBP 16:08:02 London Stock Exchange OL05T7QAJP 58 44.09 GBP 16:08:04 London Stock Exchange OL05T7QAJ1 236 44.09 GBP 16:08:12 London Stock Exchange OL05T7QAJ5 59 44.09 GBP 16:08:14 London Stock Exchange OL05T7QAJF 59 44.09 GBP 16:08:16 London Stock Exchange OL05T7QAKI 59 44.09 GBP 16:08:18 London Stock Exchange OL05T7QAKO 373 44.1 GBP 16:09:44 London Stock Exchange OL05T7QAPN 147 44.1 GBP 16:15:07 London Stock Exchange OL05T7QAC4 Euronext Dublin Number of Shares Price Per Share (EUR) Currency Trade Time Trading Venue MatchID 70 51.54 EUR 08:00:28 Euronext Dublin 2023082112801 134 51.5 EUR 08:00:34 Euronext Dublin 2023082116897 133 51.52 EUR 08:00:44 Euronext Dublin 2023082117153 97 51.6 EUR 08:01:35 Euronext Dublin 2023082122785 109 51.6 EUR 08:01:35 Euronext Dublin 2023082123041 90 51.58 EUR 08:01:49 Euronext Dublin 2023082123297 88 51.58 EUR 08:02:02 Euronext Dublin 2023082124321 473 51.56 EUR 08:02:03 Euronext Dublin 2023082124833 150 51.62 EUR 08:02:46 Euronext Dublin 2023082127393 24 51.62 EUR 08:02:46 Euronext Dublin 2023082127649 43 51.62 EUR 08:02:46 Euronext Dublin 2023082127905 43 51.62 EUR 08:02:46 Euronext Dublin 2023082128161 69 51.66 EUR 08:03:54 Euronext Dublin 2023082130977 224 51.66 EUR 08:03:54 Euronext Dublin 2023082131233 16 51.6 EUR 08:04:13 Euronext Dublin 2023082132769 117 51.6 EUR 08:04:13 Euronext Dublin 2023082133025 25 51.6 EUR 08:04:13 Euronext Dublin 2023082133281 45 51.64 EUR 08:04:52 Euronext Dublin 2023082134561 52 51.64 EUR 08:04:55 Euronext Dublin 2023082134817 51 51.64 EUR 08:04:58 Euronext Dublin 2023082135073 35 51.64 EUR 08:05:00 Euronext Dublin 2023082135329 46 51.64 EUR 08:05:03 Euronext Dublin 2023082135585 31 51.74 EUR 08:06:02 Euronext Dublin 2023082137377 32 51.74 EUR 08:06:02 Euronext Dublin 2023082137633 500 51.72 EUR 08:06:05 Euronext Dublin 2023082138657 150 51.72 EUR 08:06:05 Euronext Dublin 2023082138913 379 51.74 EUR 08:06:14 Euronext Dublin 2023082139425 150 51.78 EUR 08:06:30 Euronext Dublin 2023082140449 28 51.8 EUR 08:06:32 Euronext Dublin 2023082140961 111 51.8 EUR 08:06:32 Euronext Dublin 2023082141217 7 51.8 EUR 08:06:32 Euronext Dublin 2023082141473 63 51.78 EUR 08:06:36 Euronext Dublin 2023082141985 46 51.78 EUR 08:06:39 Euronext Dublin 2023082142241 96 51.8 EUR 08:06:57 Euronext Dublin 2023082143521 114 51.8 EUR 08:06:58 Euronext Dublin 2023082143777 86 51.8 EUR 08:06:58 Euronext Dublin 2023082144033 47 51.8 EUR 08:07:01 Euronext Dublin 2023082144289 38 51.8 EUR 08:07:06 Euronext Dublin 2023082144545 39 51.8 EUR 08:07:06 Euronext Dublin 2023082144801 111 51.8 EUR 08:07:18 Euronext Dublin 2023082146593 467 51.78 EUR 08:07:18 Euronext Dublin 2023082147105 8 51.78 EUR 08:07:22 Euronext Dublin 2023082148129 114 51.78 EUR 08:07:22 Euronext Dublin 2023082148385 255 51.76 EUR 08:07:24 Euronext Dublin 2023082148641 115 51.78 EUR 08:08:03 Euronext Dublin 2023082150433 261 51.78 EUR 08:08:06 Euronext Dublin 2023082150689 49 51.78 EUR 08:08:47 Euronext Dublin 2023082151201 150 51.78 EUR 08:08:47 Euronext Dublin 2023082151457 42 51.78 EUR 08:08:47 Euronext Dublin 2023082151713 47 51.78 EUR 08:08:50 Euronext Dublin 2023082151969 40 51.78 EUR 08:08:53 Euronext Dublin 2023082152225 137 51.78 EUR 08:09:02 Euronext Dublin 2023082152737 137 51.78 EUR 08:09:02 Euronext Dublin 2023082152993 150 51.78 EUR 08:09:22 Euronext Dublin 2023082153249 49 51.78 EUR 08:09:23 Euronext Dublin 2023082153505 38 51.78 EUR 08:09:26 Euronext Dublin 2023082153761 91 51.8 EUR 08:09:45 Euronext Dublin 2023082154529 88 51.8 EUR 08:09:59 Euronext Dublin 2023082155041 107 51.84 EUR 08:10:01 Euronext Dublin 2023082156577 77 51.84 EUR 08:10:01 Euronext Dublin 2023082156833 190 51.84 EUR 08:10:01 Euronext Dublin 2023082157089 389 51.82 EUR 08:10:25 Euronext Dublin 2023082157345 157 51.82 EUR 08:10:25 Euronext Dublin 2023082157857 518 51.82 EUR 08:10:25 Euronext Dublin 2023082158113 350 51.84 EUR 08:11:58 Euronext Dublin 2023082160673 137 51.84 EUR 08:11:58 Euronext Dublin 2023082160929 53 51.84 EUR 08:11:59 Euronext Dublin 2023082161185 150 51.84 EUR 08:12:14 Euronext Dublin 2023082161441 69 51.84 EUR 08:12:14 Euronext Dublin 2023082161697 121 51.82 EUR 08:12:15 Euronext Dublin 2023082161953 305 51.82 EUR 08:12:16 Euronext Dublin 2023082162209 113 51.82 EUR 08:12:16 Euronext Dublin 2023082162465 265 51.86 EUR 08:13:02 Euronext Dublin 2023082164257 151 51.86 EUR 08:13:02 Euronext Dublin 2023082164513 594 51.88 EUR 08:14:07 Euronext Dublin 2023082165537 257 51.88 EUR 08:14:30 Euronext Dublin 2023082167073 59 51.88 EUR 08:14:30 Euronext Dublin 2023082167329 67 51.88 EUR 08:14:40 Euronext Dublin 2023082168097 57 51.88 EUR 08:14:40 Euronext Dublin 2023082168353 54 51.88 EUR 08:14:43 Euronext Dublin 2023082168865 124 51.88 EUR 08:14:52 Euronext Dublin 2023082169377 40 51.88 EUR 08:15:06 Euronext Dublin 2023082171425 43 51.88 EUR 08:15:06 Euronext Dublin 2023082171681 196 51.9 EUR 08:15:53 Euronext Dublin 2023082172449 135 51.9 EUR 08:15:53 Euronext Dublin 2023082172705 120 51.9 EUR 08:15:53 Euronext Dublin 2023082172961 111 51.88 EUR 08:16:02 Euronext Dublin 2023082174241 109 51.86 EUR 08:16:36 Euronext Dublin 2023082175009 170 51.86 EUR 08:16:36 Euronext Dublin 2023082175265 97 51.9 EUR 08:18:29 Euronext Dublin 2023082178849 208 51.9 EUR 08:18:29 Euronext Dublin 2023082179105 400 51.9 EUR 08:19:20 Euronext Dublin 2023082179873 169 51.9 EUR 08:19:20 Euronext Dublin 2023082180129 658 51.92 EUR 08:20:08 Euronext Dublin 2023082181921 136 51.92 EUR 08:20:08 Euronext Dublin 2023082182177 135 51.92 EUR 08:20:08 Euronext Dublin 2023082182433 133 51.92 EUR 08:20:08 Euronext Dublin 2023082182689 149 51.92 EUR 08:20:08 Euronext Dublin 2023082182945 168 51.92 EUR 08:21:31 Euronext Dublin 2023082184225 159 51.94 EUR 08:21:54 Euronext Dublin 2023082184993 210 51.94 EUR 08:22:35 Euronext Dublin 2023082186529 150 51.94 EUR 08:22:35 Euronext Dublin 2023082186785 136 51.94 EUR 08:22:35 Euronext Dublin 2023082187041 14 51.94 EUR 08:22:35 Euronext Dublin 2023082187297 60 51.9 EUR 08:23:17 Euronext Dublin 2023082187809 300 51.92 EUR 08:24:58 Euronext Dublin 2023082188321 152 51.92 EUR 08:24:58 Euronext Dublin 2023082188577 28 51.94 EUR 08:43:44 Euronext Dublin 20230821122369 267 51.94 EUR 08:43:44 Euronext Dublin 20230821122625 726 51.98 EUR 08:46:20 Euronext Dublin 20230821126977 415 51.98 EUR 08:46:20 Euronext Dublin 20230821127233 623 51.96 EUR 08:46:46 Euronext Dublin 20230821130561 43 51.96 EUR 08:48:33 Euronext Dublin 20230821132609 386 51.96 EUR 08:48:33 Euronext Dublin 20230821132865 101 51.96 EUR 08:49:40 Euronext Dublin 20230821133377 325 51.96 EUR 08:49:40 Euronext Dublin 20230821133633 199 51.96 EUR 08:49:46 Euronext Dublin 20230821134145 138 51.94 EUR 08:51:10 Euronext Dublin 20230821134913 294 51.94 EUR 08:51:10 Euronext Dublin 20230821135169 664 51.94 EUR 08:51:52 Euronext Dublin 20230821135937 1592 51.98 EUR 08:51:55 Euronext Dublin 20230821144385 208 51.98 EUR 08:51:55 Euronext Dublin 20230821144641 10 51.98 EUR 08:51:55 Euronext Dublin 20230821144897 64 51.94 EUR 08:52:03 Euronext Dublin 20230821146433 164 51.98 EUR 08:53:15 Euronext Dublin 20230821148737 88 51.94 EUR 08:54:46 Euronext Dublin 20230821150017 366 51.94 EUR 08:54:46 Euronext Dublin 20230821150273 213 51.94 EUR 08:54:46 Euronext Dublin 20230821150529 190 51.96 EUR 08:55:10 Euronext Dublin 20230821150785 155 52 EUR 08:57:31 Euronext Dublin 20230821152065 245 52 EUR 08:57:31 Euronext Dublin 20230821152321 128 52 EUR 08:57:50 Euronext Dublin 20230821152833 110 52.1 EUR 09:04:02 Euronext Dublin 20230821162817 267 52.1 EUR 09:04:04 Euronext Dublin 20230821163073 198 52.1 EUR 09:04:04 Euronext Dublin 20230821163329 154 52.1 EUR 09:06:10 Euronext Dublin 20230821168449 500 52.1 EUR 09:06:10 Euronext Dublin 20230821168705 343 52.1 EUR 09:06:10 Euronext Dublin 20230821168961 280 52.1 EUR 09:07:26 Euronext Dublin 20230821172033 219 52.1 EUR 09:07:26 Euronext Dublin 20230821172289 22 52.08 EUR 09:07:34 Euronext Dublin 20230821174593 150 52.08 EUR 09:07:34 Euronext Dublin 20230821174849 87 52.08 EUR 09:07:34 Euronext Dublin 20230821175105 151 52.06 EUR 09:08:03 Euronext Dublin 20230821176129 200 52.04 EUR 09:08:16 Euronext Dublin 20230821176641 151 52 EUR 09:08:37 Euronext Dublin 20230821181505 42 52 EUR 09:08:37 Euronext Dublin 20230821181761 117 52 EUR 09:09:03 Euronext Dublin 20230821183809 298 51.96 EUR 09:09:56 Euronext Dublin 20230821184577 55 51.94 EUR 09:09:56 Euronext Dublin 20230821185089 135 51.9 EUR 09:10:14 Euronext Dublin 20230821185345 41 51.9 EUR 09:10:14 Euronext Dublin 20230821185601 86 51.9 EUR 09:10:15 Euronext Dublin 20230821185857 85 51.9 EUR 09:10:19 Euronext Dublin 20230821186113 42 51.9 EUR 09:10:23 Euronext Dublin 20230821186369 42 51.9 EUR 09:10:27 Euronext Dublin 20230821186625 42 51.9 EUR 09:10:31 Euronext Dublin 20230821186881 42 51.9 EUR 09:10:35 Euronext Dublin 20230821187137 42 51.9 EUR 09:10:39 Euronext Dublin 20230821187393 42 51.9 EUR 09:10:43 Euronext Dublin 20230821187649 42 51.9 EUR 09:10:47 Euronext Dublin 20230821187905 42 51.9 EUR 09:10:51 Euronext Dublin 20230821189441 42 51.9 EUR 09:10:55 Euronext Dublin 20230821189697 42 51.9 EUR 09:10:59 Euronext Dublin 20230821189953 24 51.9 EUR 09:11:03 Euronext Dublin 20230821190209 18 51.9 EUR 09:11:03 Euronext Dublin 20230821190465 42 51.9 EUR 09:11:07 Euronext Dublin 20230821190721 44 51.88 EUR 09:11:11 Euronext Dublin 20230821191489 42 51.88 EUR 09:11:15 Euronext Dublin 20230821191745 42 51.88 EUR 09:11:19 Euronext Dublin 20230821192001 1 51.88 EUR 09:11:23 Euronext Dublin 20230821192257 41 51.88 EUR 09:11:23 Euronext Dublin 20230821192513 150 51.9 EUR 09:11:47 Euronext Dublin 20230821194305 150 51.9 EUR 09:12:18 Euronext Dublin 20230821194561 213 51.9 EUR 09:12:18 Euronext Dublin 20230821194817 9 51.9 EUR 09:12:18 Euronext Dublin 20230821195073 49 51.9 EUR 09:12:19 Euronext Dublin 20230821195329 42 51.9 EUR 09:12:27 Euronext Dublin 20230821195585 42 51.9 EUR 09:12:35 Euronext Dublin 20230821195841 40 51.9 EUR 09:12:46 Euronext Dublin 20230821197121 141 51.9 EUR 09:12:46 Euronext Dublin 20230821197377 53 51.86 EUR 09:13:25 Euronext Dublin 20230821197633 418 51.86 EUR 09:13:26 Euronext Dublin 20230821197889 34 51.9 EUR 09:14:11 Euronext Dublin 20230821198657 85 51.9 EUR 09:14:11 Euronext Dublin 20230821198913 200 51.9 EUR 09:14:11 Euronext Dublin 20230821199169 200 51.9 EUR 09:14:11 Euronext Dublin 20230821199425 186 51.9 EUR 09:14:11 Euronext Dublin 20230821199681 186 51.9 EUR 09:14:11 Euronext Dublin 20230821199937 380 51.9 EUR 09:14:11 Euronext Dublin 20230821200193 91 51.9 EUR 09:14:11 Euronext Dublin 20230821200449 335 51.9 EUR 09:14:11 Euronext Dublin 20230821200705 322 51.9 EUR 09:14:11 Euronext Dublin 20230821200961 40 51.9 EUR 09:16:45 Euronext Dublin 20230821201729 37 51.9 EUR 09:16:50 Euronext Dublin 20230821201985 38 51.9 EUR 09:16:55 Euronext Dublin 20230821202241 35 51.9 EUR 09:17:00 Euronext Dublin 20230821202497 2 51.9 EUR 09:17:00 Euronext Dublin 20230821202753 38 51.9 EUR 09:17:05 Euronext Dublin 20230821203009 37 51.9 EUR 09:17:10 Euronext Dublin 20230821203265 38 51.9 EUR 09:17:15 Euronext Dublin 20230821203521 37 51.9 EUR 09:17:20 Euronext Dublin 20230821203777 38 51.9 EUR 09:17:25 Euronext Dublin 20230821204033 45 51.9 EUR 09:17:31 Euronext Dublin 20230821204289 38 51.9 EUR 09:17:36 Euronext Dublin 20230821204545 37 51.9 EUR 09:17:41 Euronext Dublin 20230821205057 124 51.88 EUR 09:17:41 Euronext Dublin 20230821205313 157 51.88 EUR 09:17:41 Euronext Dublin 20230821205569 244 51.88 EUR 09:17:41 Euronext Dublin 20230821205825 481 51.9 EUR 09:19:29 Euronext Dublin 20230821206849 182 51.9 EUR 09:19:29 Euronext Dublin 20230821207105 200 51.96 EUR 09:23:45 Euronext Dublin 20230821212993 1180 52 EUR 09:25:13 Euronext Dublin 20230821220161 308 52 EUR 09:25:13 Euronext Dublin 20230821220417 1071 52 EUR 09:28:21 Euronext Dublin 20230821227073 208 52 EUR 09:28:43 Euronext Dublin 20230821230401 45 52 EUR 09:28:43 Euronext Dublin 20230821230657 40 52 EUR 09:28:50 Euronext Dublin 20230821230913 508 51.94 EUR 09:41:13 Euronext Dublin 20230821243713 147 51.96 EUR 09:44:22 Euronext Dublin 20230821246273 438 51.96 EUR 09:44:22 Euronext Dublin 20230821246529 491 51.94 EUR 09:44:38 Euronext Dublin 20230821247297 443 51.9 EUR 09:45:25 Euronext Dublin 20230821247809 49 51.92 EUR 09:50:04 Euronext Dublin 20230821251137 666 51.92 EUR 09:50:04 Euronext Dublin 20230821251393 266 51.92 EUR 09:50:04 Euronext Dublin 20230821251649 368 51.92 EUR 09:50:04 Euronext Dublin 20230821251905 132 51.92 EUR 09:50:04 Euronext Dublin 20230821252161 115 51.94 EUR 09:53:19 Euronext Dublin 20230821255489 518 51.94 EUR 09:54:58 Euronext Dublin 20230821255745 204 51.94 EUR 09:57:19 Euronext Dublin 20230821256257 150 51.94 EUR 09:57:19 Euronext Dublin 20230821256513 77 51.94 EUR 09:57:19 Euronext Dublin 20230821256769 937 52 EUR 09:59:02 Euronext Dublin 20230821259841 150 52 EUR 10:04:53 Euronext Dublin 20230821261889 112 52 EUR 10:04:53 Euronext Dublin 20230821262145 164 52 EUR 10:08:12 Euronext Dublin 20230821263425 24 52 EUR 10:08:12 Euronext Dublin 20230821263681 687 52 EUR 10:08:12 Euronext Dublin 20230821263937 1100 52 EUR 10:18:41 Euronext Dublin 20230821273153 266 52 EUR 10:18:41 Euronext Dublin 20230821273409 25 52 EUR 10:18:41 Euronext Dublin 20230821273665 85 52 EUR 10:56:01 Euronext Dublin 20230821314113 150 52 EUR 10:56:12 Euronext Dublin 20230821314369 150 52 EUR 10:56:12 Euronext Dublin 20230821314625 200 52 EUR 10:56:12 Euronext Dublin 20230821314881 195 52 EUR 10:56:12 Euronext Dublin 20230821315137 566 52 EUR 10:57:32 Euronext Dublin 20230821316417 721 52 EUR 10:57:45 Euronext Dublin 20230821318465 740 52 EUR 10:57:45 Euronext Dublin 20230821319233 535 52 EUR 10:57:49 Euronext Dublin 20230821320001 36 52 EUR 10:58:22 Euronext Dublin 20230821320257 47 52 EUR 10:58:25 Euronext Dublin 20230821320513 46 52 EUR 10:58:28 Euronext Dublin 20230821320769 451 52 EUR 10:58:28 Euronext Dublin 20230821321793 150 52 EUR 10:59:54 Euronext Dublin 20230821328449 199 52 EUR 10:59:54 Euronext Dublin 20230821328705 200 52 EUR 10:59:54 Euronext Dublin 20230821328961 195 52 EUR 10:59:54 Euronext Dublin 20230821329217 10 52 EUR 10:59:54 Euronext Dublin 20230821329473 150 52 EUR 11:00:37 Euronext Dublin 20230821330753 200 52 EUR 11:00:37 Euronext Dublin 20230821331009 144 52 EUR 11:00:37 Euronext Dublin 20230821331265 69 52 EUR 11:01:04 Euronext Dublin 20230821331521 35 52 EUR 11:01:09 Euronext Dublin 20230821331777 250 52 EUR 11:01:27 Euronext Dublin 20230821332033 84 52 EUR 11:02:22 Euronext Dublin 20230821333313 126 52 EUR 11:04:25 Euronext Dublin 20230821334081 435 52 EUR 11:04:25 Euronext Dublin 20230821334337 200 52 EUR 11:04:25 Euronext Dublin 20230821334849 199 52 EUR 11:04:25 Euronext Dublin 20230821335105 195 52 EUR 11:04:25 Euronext Dublin 20230821335361 157 52 EUR 11:04:25 Euronext Dublin 20230821335617 212 52 EUR 11:04:36 Euronext Dublin 20230821337153 323 52 EUR 11:04:36 Euronext Dublin 20230821337409 199 52 EUR 11:05:01 Euronext Dublin 20230821339457 200 52 EUR 11:05:01 Euronext Dublin 20230821339713 150 52 EUR 11:05:01 Euronext Dublin 20230821339969 106 52 EUR 11:05:01 Euronext Dublin 20230821340225 374 52.02 EUR 11:18:02 Euronext Dublin 20230821348417 694 52.02 EUR 11:21:06 Euronext Dublin 20230821349441 634 52 EUR 11:21:58 Euronext Dublin 20230821350721 250 52.02 EUR 11:24:21 Euronext Dublin 20230821354561 244 52.02 EUR 11:24:21 Euronext Dublin 20230821354817 95 52.02 EUR 11:24:21 Euronext Dublin 20230821355073 11 52.02 EUR 11:29:21 Euronext Dublin 20230821356609 48 52.02 EUR 11:29:25 Euronext Dublin 20230821356865 1502 52.02 EUR 11:29:26 Euronext Dublin 20230821357121 41 51.98 EUR 11:31:38 Euronext Dublin 20230821364289 577 51.96 EUR 11:33:03 Euronext Dublin 20230821365313 239 51.96 EUR 11:33:36 Euronext Dublin 20230821367617 88 51.96 EUR 11:34:10 Euronext Dublin 20230821368641 311 51.96 EUR 11:34:10 Euronext Dublin 20230821368897 571 51.94 EUR 11:35:16 Euronext Dublin 20230821369921 51 51.94 EUR 11:35:16 Euronext Dublin 20230821370177 850 51.92 EUR 11:39:18 Euronext Dublin 20230821371457 1727 51.92 EUR 11:39:18 Euronext Dublin 20230821371713 688 51.92 EUR 11:39:18 Euronext Dublin 20230821371969 391 51.92 EUR 11:39:18 Euronext Dublin 20230821372225 392 51.92 EUR 11:39:18 Euronext Dublin 20230821372481 382 51.92 EUR 11:39:18 Euronext Dublin 20230821372737 1412 51.92 EUR 11:39:18 Euronext Dublin 20230821372993 72 51.94 EUR 11:39:59 Euronext Dublin 20230821374273 73 51.94 EUR 11:39:59 Euronext Dublin 20230821374529 311 51.98 EUR 11:46:13 Euronext Dublin 20230821377601 104 51.98 EUR 11:46:13 Euronext Dublin 20230821377857 1547 52 EUR 11:48:04 Euronext Dublin 20230821379649 98 52 EUR 11:50:01 Euronext Dublin 20230821380161 1021 52 EUR 11:50:01 Euronext Dublin 20230821380417 285 52 EUR 11:50:01 Euronext Dublin 20230821380673 391 52 EUR 11:50:01 Euronext Dublin 20230821381185 392 52 EUR 11:50:01 Euronext Dublin 20230821381441 309 52 EUR 11:50:01 Euronext Dublin 20230821381697 56 52 EUR 11:50:02 Euronext Dublin 20230821382209 12 52 EUR 11:54:25 Euronext Dublin 20230821383745 12 52 EUR 11:54:25 Euronext Dublin 20230821384001 398 52 EUR 11:58:15 Euronext Dublin 20230821387329 1009 52 EUR 11:58:15 Euronext Dublin 20230821387585 217 51.98 EUR 11:59:56 Euronext Dublin 20230821387841 1139 51.98 EUR 12:03:37 Euronext Dublin 20230821390657 968 51.98 EUR 12:04:38 Euronext Dublin 20230821393473 539 51.96 EUR 12:08:22 Euronext Dublin 20230821393985 391 51.96 EUR 12:08:22 Euronext Dublin 20230821394241 2577 51.92 EUR 12:12:32 Euronext Dublin 20230821397825 936 51.92 EUR 12:12:32 Euronext Dublin 20230821398081 391 51.92 EUR 12:12:32 Euronext Dublin 20230821398849 382 51.92 EUR 12:12:32 Euronext Dublin 20230821399105 392 51.92 EUR 12:12:32 Euronext Dublin 20230821399361 342 51.92 EUR 12:16:00 Euronext Dublin 20230821399617 17 51.92 EUR 12:16:00 Euronext Dublin 20230821399873 47 51.92 EUR 12:16:40 Euronext Dublin 20230821400129 1006 51.92 EUR 12:17:47 Euronext Dublin 20230821400385 93 51.92 EUR 12:17:47 Euronext Dublin 20230821400641 150 51.94 EUR 12:18:37 Euronext Dublin 20230821402433 392 51.94 EUR 12:18:37 Euronext Dublin 20230821402689 59 51.94 EUR 12:18:37 Euronext Dublin 20230821402945 55 51.94 EUR 12:19:18 Euronext Dublin 20230821403201 195 51.94 EUR 12:19:22 Euronext Dublin 20230821403457 46 51.94 EUR 12:19:31 Euronext Dublin 20230821403969 254 51.94 EUR 12:19:31 Euronext Dublin 20230821404225 954 51.94 EUR 12:25:00 Euronext Dublin 20230821404993 194 51.94 EUR 12:25:00 Euronext Dublin 20230821405249 95 51.94 EUR 12:25:02 Euronext Dublin 20230821406529 16 51.94 EUR 12:25:02 Euronext Dublin 20230821406785 521 51.92 EUR 12:25:07 Euronext Dublin 20230821407041 392 51.92 EUR 12:25:13 Euronext Dublin 20230821407297 615 51.92 EUR 12:25:13 Euronext Dublin 20230821407553 150 51.92 EUR 12:25:13 Euronext Dublin 20230821407809 899 51.92 EUR 12:25:13 Euronext Dublin 20230821408065 2581 51.92 EUR 12:25:13 Euronext Dublin 20230821408321 765 51.92 EUR 12:25:13 Euronext Dublin 20230821408577 184 51.92 EUR 12:25:13 Euronext Dublin 20230821408833 391 51.92 EUR 12:25:13 Euronext Dublin 20230821409089 382 51.92 EUR 12:25:13 Euronext Dublin 20230821409345 392 51.92 EUR 12:25:13 Euronext Dublin 20230821409601 500 51.92 EUR 12:25:13 Euronext Dublin 20230821409857 728 51.92 EUR 12:25:13 Euronext Dublin 20230821410113 677 51.92 EUR 12:25:42 Euronext Dublin 20230821410369 287 51.92 EUR 12:26:23 Euronext Dublin 20230821410625 150 51.92 EUR 12:26:23 Euronext Dublin 20230821410881 500 51.92 EUR 12:26:23 Euronext Dublin 20230821411137 174 51.92 EUR 12:26:24 Euronext Dublin 20230821411393 150 51.92 EUR 12:26:27 Euronext Dublin 20230821411649 26 51.92 EUR 12:26:27 Euronext Dublin 20230821411905 613 51.92 EUR 12:26:27 Euronext Dublin 20230821412161 516 51.92 EUR 12:26:27 Euronext Dublin 20230821412673 176 51.92 EUR 12:26:27 Euronext Dublin 20230821412929 1020 51.92 EUR 12:26:27 Euronext Dublin 20230821413185 112 51.92 EUR 12:26:27 Euronext Dublin 20230821413441 286 51.86 EUR 12:27:31 Euronext Dublin 20230821414209 40 51.86 EUR 12:27:59 Euronext Dublin 20230821416769 18 51.86 EUR 12:27:59 Euronext Dublin 20230821417025 231 51.86 EUR 12:28:57 Euronext Dublin 20230821418049 10 51.86 EUR 12:28:57 Euronext Dublin 20230821418305 744 51.92 EUR 12:35:21 Euronext Dublin 20230821425217 76 51.92 EUR 12:37:08 Euronext Dublin 20230821425985 504 51.9 EUR 12:39:18 Euronext Dublin 20230821428289 557 51.96 EUR 12:46:08 Euronext Dublin 20230821430337 550 51.94 EUR 12:48:10 Euronext Dublin 20230821432385 179 51.92 EUR 12:51:52 Euronext Dublin 20230821437761 226 51.92 EUR 12:51:52 Euronext Dublin 20230821438017 758 51.92 EUR 12:51:52 Euronext Dublin 20230821438273 286 51.92 EUR 12:51:52 Euronext Dublin 20230821438785 646 51.92 EUR 12:51:52 Euronext Dublin 20230821439041 71 51.92 EUR 12:59:14 Euronext Dublin 20230821440577 37 51.92 EUR 12:59:22 Euronext Dublin 20230821440833 38 51.92 EUR 12:59:30 Euronext Dublin 20230821441089 42 51.92 EUR 12:59:39 Euronext Dublin 20230821441345 42 51.92 EUR 12:59:48 Euronext Dublin 20230821441601 38 51.92 EUR 12:59:56 Euronext Dublin 20230821441857 41 51.92 EUR 13:00:04 Euronext Dublin 20230821442113 39 51.92 EUR 13:00:11 Euronext Dublin 20230821442369 38 51.92 EUR 13:00:18 Euronext Dublin 20230821442625 250 51.92 EUR 13:00:56 Euronext Dublin 20230821443137 288 51.92 EUR 13:00:56 Euronext Dublin 20230821443393 17 51.94 EUR 13:03:17 Euronext Dublin 20230821444417 284 51.94 EUR 13:03:17 Euronext Dublin 20230821444673 805 51.94 EUR 13:03:17 Euronext Dublin 20230821444929 76 51.94 EUR 13:03:17 Euronext Dublin 20230821445185 38 51.94 EUR 13:03:17 Euronext Dublin 20230821445441 33 51.94 EUR 13:03:17 Euronext Dublin 20230821445697 1224 51.94 EUR 13:04:24 Euronext Dublin 20230821446721 378 51.92 EUR 13:09:03 Euronext Dublin 20230821451073 81 51.92 EUR 13:09:03 Euronext Dublin 20230821451329 13 51.92 EUR 13:09:03 Euronext Dublin 20230821451585 169 51.92 EUR 13:11:25 Euronext Dublin 20230821453377 100 51.92 EUR 13:12:27 Euronext Dublin 20230821453889 94 51.94 EUR 13:12:51 Euronext Dublin 20230821454913 360 51.94 EUR 13:13:00 Euronext Dublin 20230821455169 162 51.94 EUR 13:13:00 Euronext Dublin 20230821455425 26 51.94 EUR 13:14:24 Euronext Dublin 20230821455937 929 51.94 EUR 13:14:24 Euronext Dublin 20230821456193 178 51.9 EUR 13:15:33 Euronext Dublin 20230821456961 182 51.9 EUR 13:15:48 Euronext Dublin 20230821457985 289 51.9 EUR 13:15:48 Euronext Dublin 20230821458241 232 51.9 EUR 13:18:44 Euronext Dublin 20230821460801 150 51.9 EUR 13:18:44 Euronext Dublin 20230821461057 150 51.9 EUR 13:18:44 Euronext Dublin 20230821461313 31 51.9 EUR 13:18:44 Euronext Dublin 20230821461569 290 51.9 EUR 13:18:58 Euronext Dublin 20230821462081 2759 51.88 EUR 13:19:35 Euronext Dublin 20230821463873 647 51.88 EUR 13:19:35 Euronext Dublin 20230821465153 539 51.86 EUR 13:19:35 Euronext Dublin 20230821465665 214 51.86 EUR 13:19:35 Euronext Dublin 20230821465921 747 51.86 EUR 13:19:35 Euronext Dublin 20230821466177 55 51.84 EUR 13:25:08 Euronext Dublin 20230821471297 131 51.84 EUR 13:25:08 Euronext Dublin 20230821471553 969 51.84 EUR 13:25:08 Euronext Dublin 20230821471809 288 51.84 EUR 13:25:08 Euronext Dublin 20230821472065 767 51.84 EUR 13:25:08 Euronext Dublin 20230821472321 358 51.84 EUR 13:25:08 Euronext Dublin 20230821472577 366 51.84 EUR 13:25:08 Euronext Dublin 20230821472833 368 51.84 EUR 13:25:08 Euronext Dublin 20230821473089 165 51.84 EUR 13:25:08 Euronext Dublin 20230821473345 63 51.84 EUR 13:25:08 Euronext Dublin 20230821473601 165 51.84 EUR 13:25:08 Euronext Dublin 20230821473857 368 51.84 EUR 13:25:08 Euronext Dublin 20230821474113 131 51.84 EUR 13:25:08 Euronext Dublin 20230821474369 358 51.84 EUR 13:25:08 Euronext Dublin 20230821474625 235 51.84 EUR 13:25:08 Euronext Dublin 20230821474881 684 51.84 EUR 13:25:08 Euronext Dublin 20230821475137 1082 51.84 EUR 13:25:08 Euronext Dublin 20230821475393 175 51.84 EUR 13:25:08 Euronext Dublin 20230821475649 193 51.84 EUR 13:25:08 Euronext Dublin 20230821475905 32 51.84 EUR 13:25:08 Euronext Dublin 20230821476161 455 51.82 EUR 13:31:11 Euronext Dublin 20230821480257 321 51.82 EUR 13:31:26 Euronext Dublin 20230821480513 150 51.82 EUR 13:31:26 Euronext Dublin 20230821480769 887 51.82 EUR 13:31:26 Euronext Dublin 20230821481025 186 51.82 EUR 13:31:26 Euronext Dublin 20230821481281 268 51.82 EUR 13:31:26 Euronext Dublin 20230821481537 233 51.82 EUR 13:31:26 Euronext Dublin 20230821481793 53 51.82 EUR 13:31:26 Euronext Dublin 20230821482049 17 51.78 EUR 13:35:00 Euronext Dublin 20230821484865 123 51.78 EUR 13:35:00 Euronext Dublin 20230821485121 324 51.78 EUR 13:35:00 Euronext Dublin 20230821485377 133 51.78 EUR 13:35:00 Euronext Dublin 20230821485633 275 51.78 EUR 13:35:01 Euronext Dublin 20230821485889 150 51.78 EUR 13:35:01 Euronext Dublin 20230821486145 56 51.78 EUR 13:35:15 Euronext Dublin 20230821486401 176 51.78 EUR 13:35:15 Euronext Dublin 20230821486657 114 51.78 EUR 13:37:22 Euronext Dublin 20230821488193 201 51.78 EUR 13:37:22 Euronext Dublin 20230821488449 125 51.8 EUR 13:37:24 Euronext Dublin 20230821488961 28 51.8 EUR 13:37:24 Euronext Dublin 20230821489217 44 51.8 EUR 13:37:27 Euronext Dublin 20230821489729 45 51.8 EUR 13:37:31 Euronext Dublin 20230821489985 44 51.8 EUR 13:37:35 Euronext Dublin 20230821490241 44 51.8 EUR 13:37:39 Euronext Dublin 20230821490497 44 51.8 EUR 13:37:43 Euronext Dublin 20230821490753 44 51.8 EUR 13:37:47 Euronext Dublin 20230821491009 8 51.8 EUR 13:37:51 Euronext Dublin 20230821491265 36 51.8 EUR 13:37:51 Euronext Dublin 20230821491521 44 51.8 EUR 13:37:55 Euronext Dublin 20230821491777 45 51.8 EUR 13:37:59 Euronext Dublin 20230821492033 25 51.8 EUR 13:38:03 Euronext Dublin 20230821492289 19 51.8 EUR 13:38:03 Euronext Dublin 20230821492545 66 51.78 EUR 13:38:03 Euronext Dublin 20230821493313 275 51.78 EUR 13:38:40 Euronext Dublin 20230821493569 78 51.78 EUR 13:38:41 Euronext Dublin 20230821493825 27 51.78 EUR 13:39:41 Euronext Dublin 20230821494081 275 51.78 EUR 13:39:41 Euronext Dublin 20230821494337 275 51.78 EUR 13:40:28 Euronext Dublin 20230821494593 268 51.78 EUR 13:40:28 Euronext Dublin 20230821494849 79 51.78 EUR 13:41:11 Euronext Dublin 20230821495617 493 51.78 EUR 13:41:11 Euronext Dublin 20230821495873 59 51.78 EUR 13:41:11 Euronext Dublin 20230821496129 42 51.78 EUR 13:41:16 Euronext Dublin 20230821496385 43 51.78 EUR 13:41:21 Euronext Dublin 20230821496641 217 51.8 EUR 13:43:59 Euronext Dublin 20230821498177 150 51.8 EUR 13:44:10 Euronext Dublin 20230821498433 151 51.8 EUR 13:44:10 Euronext Dublin 20230821498689 41 51.8 EUR 13:44:15 Euronext Dublin 20230821498945 40 51.8 EUR 13:44:20 Euronext Dublin 20230821499201 40 51.8 EUR 13:44:25 Euronext Dublin 20230821499457 150 51.8 EUR 13:45:14 Euronext Dublin 20230821499969 150 51.8 EUR 13:45:32 Euronext Dublin 20230821500225 163 51.8 EUR 13:45:32 Euronext Dublin 20230821500481 109 51.8 EUR 13:45:32 Euronext Dublin 20230821500737 81 51.8 EUR 13:45:41 Euronext Dublin 20230821500993 37 51.8 EUR 13:45:45 Euronext Dublin 20230821501249 36 51.8 EUR 13:45:49 Euronext Dublin 20230821501505 45 51.8 EUR 13:45:54 Euronext Dublin 20230821501761 37 51.8 EUR 13:45:58 Euronext Dublin 20230821502017 36 51.8 EUR 13:46:02 Euronext Dublin 20230821502273 3 51.8 EUR 13:46:06 Euronext Dublin 20230821502529 33 51.8 EUR 13:46:06 Euronext Dublin 20230821502785 46 51.8 EUR 13:46:11 Euronext Dublin 20230821503041 36 51.8 EUR 13:46:15 Euronext Dublin 20230821503297 36 51.8 EUR 13:46:19 Euronext Dublin 20230821503553 36 51.8 EUR 13:46:23 Euronext Dublin 20230821503809 46 51.8 EUR 13:46:28 Euronext Dublin 20230821504065 35 51.8 EUR 13:46:33 Euronext Dublin 20230821504321 10 51.8 EUR 13:46:33 Euronext Dublin 20230821504577 36 51.8 EUR 13:46:37 Euronext Dublin 20230821504833 150 51.8 EUR 13:47:02 Euronext Dublin 20230821505601 77 51.8 EUR 13:47:02 Euronext Dublin 20230821505857 45 51.8 EUR 13:47:07 Euronext Dublin 20230821506113 275 51.8 EUR 13:47:42 Euronext Dublin 20230821506369 43 51.8 EUR 13:47:42 Euronext Dublin 20230821506625 36 51.8 EUR 13:47:46 Euronext Dublin 20230821506881 154 51.78 EUR 13:48:03 Euronext Dublin 20230821507649 37 51.78 EUR 13:48:07 Euronext Dublin 20230821507905 18 51.78 EUR 13:48:11 Euronext Dublin 20230821508161 18 51.78 EUR 13:48:11 Euronext Dublin 20230821508417 36 51.78 EUR 13:48:15 Euronext Dublin 20230821508673 150 51.78 EUR 13:48:37 Euronext Dublin 20230821509441 50 51.78 EUR 13:48:37 Euronext Dublin 20230821509697 45 51.78 EUR 13:48:42 Euronext Dublin 20230821509953 36 51.78 EUR 13:48:46 Euronext Dublin 20230821510209 37 51.78 EUR 13:48:50 Euronext Dublin 20230821510465 45 51.78 EUR 13:48:55 Euronext Dublin 20230821510721 36 51.78 EUR 13:48:59 Euronext Dublin 20230821510977 19 51.78 EUR 13:49:04 Euronext Dublin 20230821511233 27 51.78 EUR 13:49:04 Euronext Dublin 20230821511489 82 51.76 EUR 13:49:05 Euronext Dublin 20230821513025 554 51.76 EUR 13:49:05 Euronext Dublin 20230821513281 303 51.76 EUR 13:50:01 Euronext Dublin 20230821514561 147 51.76 EUR 13:50:01 Euronext Dublin 20230821514817 351 51.76 EUR 13:50:01 Euronext Dublin 20230821515073 814 51.74 EUR 13:51:45 Euronext Dublin 20230821516609 1100 51.72 EUR 13:52:37 Euronext Dublin 20230821517633 218 51.72 EUR 13:52:37 Euronext Dublin 20230821517889 211 51.72 EUR 13:53:15 Euronext Dublin 20230821520449 369 51.72 EUR 13:53:22 Euronext Dublin 20230821520961 87 51.78 EUR 13:56:49 Euronext Dublin 20230821522497 537 51.78 EUR 13:56:49 Euronext Dublin 20230821522753 150 51.76 EUR 14:00:00 Euronext Dublin 20230821523777 151 51.76 EUR 14:00:00 Euronext Dublin 20230821524033 39 51.76 EUR 14:00:05 Euronext Dublin 20230821524289 38 51.76 EUR 14:00:10 Euronext Dublin 20230821524545 38 51.76 EUR 14:00:15 Euronext Dublin 20230821524801 39 51.76 EUR 14:00:20 Euronext Dublin 20230821525313 38 51.76 EUR 14:00:25 Euronext Dublin 20230821525569 38 51.76 EUR 14:00:30 Euronext Dublin 20230821525825 254 51.76 EUR 14:00:30 Euronext Dublin 20230821526337 274 51.76 EUR 14:01:56 Euronext Dublin 20230821526593 111 51.76 EUR 14:01:59 Euronext Dublin 20230821527105 140 51.78 EUR 14:02:28 Euronext Dublin 20230821527617 86 51.78 EUR 14:02:28 Euronext Dublin 20230821527873 48 51.78 EUR 14:02:29 Euronext Dublin 20230821528129 77 51.78 EUR 14:02:39 Euronext Dublin 20230821529921 46 51.78 EUR 14:02:45 Euronext Dublin 20230821530177 39 51.78 EUR 14:02:50 Euronext Dublin 20230821530433 38 51.78 EUR 14:02:55 Euronext Dublin 20230821530689 38 51.78 EUR 14:03:00 Euronext Dublin 20230821530945 36 51.78 EUR 14:03:05 Euronext Dublin 20230821531201 3 51.78 EUR 14:03:05 Euronext Dublin 20230821531457 38 51.78 EUR 14:03:10 Euronext Dublin 20230821531713 38 51.78 EUR 14:03:15 Euronext Dublin 20230821531969 39 51.78 EUR 14:03:20 Euronext Dublin 20230821532225 38 51.78 EUR 14:03:25 Euronext Dublin 20230821532481 46 51.78 EUR 14:03:31 Euronext Dublin 20230821532737 38 51.78 EUR 14:03:36 Euronext Dublin 20230821532993 35 51.78 EUR 14:03:41 Euronext Dublin 20230821533249 4 51.78 EUR 14:03:41 Euronext Dublin 20230821533505 77 51.76 EUR 14:03:44 Euronext Dublin 20230821534017 344 51.76 EUR 14:04:02 Euronext Dublin 20230821534273 604 51.76 EUR 14:04:02 Euronext Dublin 20230821534529 76 51.76 EUR 14:04:02 Euronext Dublin 20230821534785 1011 51.74 EUR 14:05:15 Euronext Dublin 20230821537601 122 51.74 EUR 14:05:15 Euronext Dublin 20230821537857 150 51.74 EUR 14:05:15 Euronext Dublin 20230821538881 1286 51.72 EUR 14:05:58 Euronext Dublin 20230821539137 97 51.72 EUR 14:05:58 Euronext Dublin 20230821539393 604 51.72 EUR 14:05:58 Euronext Dublin 20230821539649 325 51.72 EUR 14:05:58 Euronext Dublin 20230821539905 399 51.72 EUR 14:05:58 Euronext Dublin 20230821540161 269 51.72 EUR 14:05:58 Euronext Dublin 20230821540417 1128 51.72 EUR 14:05:58 Euronext Dublin 20230821540673 859 51.72 EUR 14:05:58 Euronext Dublin 20230821540929 669 51.72 EUR 14:05:58 Euronext Dublin 20230821541185 400 51.72 EUR 14:05:58 Euronext Dublin 20230821541441 444 51.72 EUR 14:05:58 Euronext Dublin 20230821541697 328 51.72 EUR 14:05:58 Euronext Dublin 20230821541953 346 51.72 EUR 14:05:58 Euronext Dublin 20230821542209 276 51.72 EUR 14:05:58 Euronext Dublin 20230821542465 150 51.72 EUR 14:05:58 Euronext Dublin 20230821542721 43 51.72 EUR 14:05:58 Euronext Dublin 20230821542977 150 51.72 EUR 14:05:58 Euronext Dublin 20230821543233 193 51.72 EUR 14:05:58 Euronext Dublin 20230821543489 690 51.72 EUR 14:05:58 Euronext Dublin 20230821543745 400 51.72 EUR 14:05:58 Euronext Dublin 20230821544001 150 51.72 EUR 14:05:58 Euronext Dublin 20230821544257 554 51.72 EUR 14:05:58 Euronext Dublin 20230821544513 150 51.72 EUR 14:05:58 Euronext Dublin 20230821544769 965 51.72 EUR 14:05:58 Euronext Dublin 20230821545025 118 51.72 EUR 14:05:58 Euronext Dublin 20230821545281 127 51.74 EUR 14:10:23 Euronext Dublin 20230821548865 89 51.76 EUR 14:12:10 Euronext Dublin 20230821549377 130 51.76 EUR 14:12:10 Euronext Dublin 20230821549633 100 51.76 EUR 14:12:10 Euronext Dublin 20230821549889 89 51.76 EUR 14:13:31 Euronext Dublin 20230821550657 38 51.76 EUR 14:13:37 Euronext Dublin 20230821550913 38 51.76 EUR 14:13:43 Euronext Dublin 20230821551169 38 51.76 EUR 14:13:49 Euronext Dublin 20230821551425 38 51.76 EUR 14:13:55 Euronext Dublin 20230821551681 38 51.76 EUR 14:14:01 Euronext Dublin 20230821551937 37 51.76 EUR 14:14:07 Euronext Dublin 20230821552193 10 51.76 EUR 14:14:13 Euronext Dublin 20230821552449 28 51.76 EUR 14:14:13 Euronext Dublin 20230821552705 38 51.76 EUR 14:14:19 Euronext Dublin 20230821552961 38 51.76 EUR 14:14:25 Euronext Dublin 20230821553473 358 51.76 EUR 14:15:33 Euronext Dublin 20230821553729 114 51.76 EUR 14:15:33 Euronext Dublin 20230821553985 39 51.76 EUR 14:15:37 Euronext Dublin 20230821554241 39 51.76 EUR 14:15:42 Euronext Dublin 20230821554497 47 51.76 EUR 14:15:48 Euronext Dublin 20230821554753 47 51.76 EUR 14:15:54 Euronext Dublin 20230821555009 39 51.76 EUR 14:15:59 Euronext Dublin 20230821555265 18 51.76 EUR 14:16:05 Euronext Dublin 20230821555521 29 51.76 EUR 14:16:05 Euronext Dublin 20230821555777 40 51.76 EUR 14:16:10 Euronext Dublin 20230821556033 39 51.76 EUR 14:16:15 Euronext Dublin 20230821556289 39 51.76 EUR 14:16:20 Euronext Dublin 20230821556545 39 51.76 EUR 14:16:25 Euronext Dublin 20230821556801 40 51.76 EUR 14:16:30 Euronext Dublin 20230821557057 39 51.76 EUR 14:16:35 Euronext Dublin 20230821557313 39 51.76 EUR 14:16:40 Euronext Dublin 20230821557569 32 51.76 EUR 14:16:45 Euronext Dublin 20230821557825 7 51.76 EUR 14:16:45 Euronext Dublin 20230821558081 39 51.76 EUR 14:16:50 Euronext Dublin 20230821558337 40 51.76 EUR 14:16:55 Euronext Dublin 20230821558593 623 51.74 EUR 14:16:55 Euronext Dublin 20230821558849 1100 51.74 EUR 14:16:55 Euronext Dublin 20230821559105 1100 51.74 EUR 14:16:55 Euronext Dublin 20230821559361 677 51.74 EUR 14:16:55 Euronext Dublin 20230821559617 226 51.74 EUR 14:16:55 Euronext Dublin 20230821560129 723 51.74 EUR 14:16:55 Euronext Dublin 20230821560385 86 51.7 EUR 14:17:38 Euronext Dublin 20230821562177 2491 51.7 EUR 14:17:40 Euronext Dublin 20230821562433 544 51.7 EUR 14:17:40 Euronext Dublin 20230821562689 94 51.7 EUR 14:18:08 Euronext Dublin 20230821562945 1939 51.7 EUR 14:19:33 Euronext Dublin 20230821563201 4528 51.7 EUR 14:19:33 Euronext Dublin 20230821565761 318 51.7 EUR 14:19:33 Euronext Dublin 20230821566017 86 51.64 EUR 14:22:23 Euronext Dublin 20230821571649 179 51.64 EUR 14:22:23 Euronext Dublin 20230821571905 150 51.64 EUR 14:22:23 Euronext Dublin 20230821572161 37 51.64 EUR 14:24:25 Euronext Dublin 20230821573953 37 51.64 EUR 14:24:30 Euronext Dublin 20230821574209 676 51.62 EUR 14:24:30 Euronext Dublin 20230821574977 863 51.6 EUR 14:25:41 Euronext Dublin 20230821577793 198 51.6 EUR 14:25:41 Euronext Dublin 20230821578049 289 51.6 EUR 14:28:15 Euronext Dublin 20230821580353 649 51.6 EUR 14:28:15 Euronext Dublin 20230821580609 543 51.6 EUR 14:28:15 Euronext Dublin 20230821580865 128 51.68 EUR 14:30:37 Euronext Dublin 20230821589569 45 51.68 EUR 14:30:37 Euronext Dublin 20230821589825 73 51.66 EUR 14:30:52 Euronext Dublin 20230821591617 31 51.66 EUR 14:30:52 Euronext Dublin 20230821591873 573 51.66 EUR 14:30:52 Euronext Dublin 20230821592129 429 51.66 EUR 14:30:52 Euronext Dublin 20230821592385 192 51.66 EUR 14:30:52 Euronext Dublin 20230821592641 150 51.68 EUR 14:31:00 Euronext Dublin 20230821593153 94 51.68 EUR 14:31:00 Euronext Dublin 20230821593409 79 51.68 EUR 14:31:00 Euronext Dublin 20230821593665 268 51.68 EUR 14:31:00 Euronext Dublin 20230821593921 94 51.68 EUR 14:31:00 Euronext Dublin 20230821594177 115 51.68 EUR 14:31:17 Euronext Dublin 20230821595969 150 51.68 EUR 14:31:17 Euronext Dublin 20230821596225 533 51.68 EUR 14:31:17 Euronext Dublin 20230821596481 150 51.68 EUR 14:31:35 Euronext Dublin 20230821596737 429 51.68 EUR 14:31:35 Euronext Dublin 20230821596993 431 51.68 EUR 14:31:35 Euronext Dublin 20230821597249 421 51.68 EUR 14:31:35 Euronext Dublin 20230821597505 200 51.68 EUR 14:31:35 Euronext Dublin 20230821597761 8 51.68 EUR 14:31:35 Euronext Dublin 20230821598017 200 51.68 EUR 14:31:35 Euronext Dublin 20230821598273 10 51.68 EUR 14:31:35 Euronext Dublin 20230821598529 197 51.68 EUR 14:31:35 Euronext Dublin 20230821598785 150 51.68 EUR 14:31:35 Euronext Dublin 20230821599041 381 51.68 EUR 14:31:35 Euronext Dublin 20230821599297 347 51.68 EUR 14:31:35 Euronext Dublin 20230821599553 644 51.68 EUR 14:31:35 Euronext Dublin 20230821599809 85 51.68 EUR 14:31:35 Euronext Dublin 20230821600065 150 51.7 EUR 14:32:28 Euronext Dublin 20230821601857 429 51.7 EUR 14:32:28 Euronext Dublin 20230821602113 421 51.7 EUR 14:32:28 Euronext Dublin 20230821602369 431 51.7 EUR 14:32:28 Euronext Dublin 20230821602625 200 51.7 EUR 14:32:28 Euronext Dublin 20230821602881 200 51.7 EUR 14:32:28 Euronext Dublin 20230821603137 10 51.7 EUR 14:32:28 Euronext Dublin 20230821603393 406 51.7 EUR 14:32:28 Euronext Dublin 20230821603649 1442 51.7 EUR 14:32:28 Euronext Dublin 20230821603905 406 51.7 EUR 14:32:28 Euronext Dublin 20230821604161 1492 51.7 EUR 14:32:28 Euronext Dublin 20230821604417 1085 51.7 EUR 14:32:28 Euronext Dublin 20230821604673 150 51.7 EUR 14:32:28 Euronext Dublin 20230821604929 440 51.7 EUR 14:32:28 Euronext Dublin 20230821605185 431 51.7 EUR 14:32:28 Euronext Dublin 20230821605441 512 51.72 EUR 14:33:53 Euronext Dublin 20230821611073 659 51.7 EUR 14:34:13 Euronext Dublin 20230821612097 35 51.7 EUR 14:34:13 Euronext Dublin 20230821612353 68 51.7 EUR 14:34:13 Euronext Dublin 20230821612609 431 51.72 EUR 14:35:01 Euronext Dublin 20230821615169 421 51.72 EUR 14:35:01 Euronext Dublin 20230821615425 44 51.72 EUR 14:35:01 Euronext Dublin 20230821615681 461 51.7 EUR 14:35:11 Euronext Dublin 20230821616449 525 51.7 EUR 14:35:11 Euronext Dublin 20230821616705 783 51.7 EUR 14:36:10 Euronext Dublin 20230821620801 301 51.7 EUR 14:36:10 Euronext Dublin 20230821621057 709 51.7 EUR 14:36:59 Euronext Dublin 20230821622593 62 51.68 EUR 14:37:31 Euronext Dublin 20230821622849 59 51.68 EUR 14:37:33 Euronext Dublin 20230821623105 56 51.68 EUR 14:37:59 Euronext Dublin 20230821623361 50 51.68 EUR 14:38:01 Euronext Dublin 20230821623617 50 51.68 EUR 14:38:03 Euronext Dublin 20230821623873 744 51.66 EUR 14:38:03 Euronext Dublin 20230821625409 319 51.66 EUR 14:38:03 Euronext Dublin 20230821626177 150 51.66 EUR 14:38:03 Euronext Dublin 20230821626433 49 51.66 EUR 14:38:03 Euronext Dublin 20230821626689 50 51.66 EUR 14:38:03 Euronext Dublin 20230821626945 5000 51.66 EUR 14:39:02 Euronext Dublin 20230821627201 1194 51.66 EUR 14:39:02 Euronext Dublin 20230821627969 132 51.66 EUR 14:39:02 Euronext Dublin 20230821628481 186 51.64 EUR 14:40:05 Euronext Dublin 20230821634113 48 51.64 EUR 14:40:05 Euronext Dublin 20230821634625 102 51.62 EUR 14:40:19 Euronext Dublin 20230821635137 320 51.62 EUR 14:40:19 Euronext Dublin 20230821635393 150 51.62 EUR 14:40:38 Euronext Dublin 20230821635649 429 51.62 EUR 14:40:38 Euronext Dublin 20230821635905 431 51.62 EUR 14:40:38 Euronext Dublin 20230821636161 421 51.62 EUR 14:40:38 Euronext Dublin 20230821636417 568 51.62 EUR 14:40:38 Euronext Dublin 20230821636673 199 51.62 EUR 14:40:38 Euronext Dublin 20230821636929 119 51.62 EUR 14:40:38 Euronext Dublin 20230821637185 10 51.62 EUR 14:40:38 Euronext Dublin 20230821637441 1270 51.62 EUR 14:40:38 Euronext Dublin 20230821637697 150 51.62 EUR 14:40:38 Euronext Dublin 20230821637953 942 51.62 EUR 14:40:38 Euronext Dublin 20230821638209 311 51.62 EUR 14:40:38 Euronext Dublin 20230821638465 429 51.62 EUR 14:40:47 Euronext Dublin 20230821638721 150 51.62 EUR 14:40:47 Euronext Dublin 20230821638977 431 51.62 EUR 14:40:47 Euronext Dublin 20230821639233 421 51.62 EUR 14:40:47 Euronext Dublin 20230821639489 209 51.62 EUR 14:40:47 Euronext Dublin 20230821639745 173 51.62 EUR 14:40:47 Euronext Dublin 20230821640001 993 51.62 EUR 14:40:47 Euronext Dublin 20230821640257 313 51.62 EUR 14:40:47 Euronext Dublin 20230821640513 85 51.62 EUR 14:40:47 Euronext Dublin 20230821640769 10 51.62 EUR 14:40:47 Euronext Dublin 20230821641025 10 51.62 EUR 14:40:47 Euronext Dublin 20230821641281 150 51.62 EUR 14:40:47 Euronext Dublin 20230821641537 500 51.62 EUR 14:40:47 Euronext Dublin 20230821641793 25 51.62 EUR 14:40:48 Euronext Dublin 20230821642049 1101 51.62 EUR 14:40:48 Euronext Dublin 20230821642305 212 51.6 EUR 14:41:04 Euronext Dublin 20230821642817 107 51.6 EUR 14:41:04 Euronext Dublin 20230821643073 511 51.62 EUR 14:41:55 Euronext Dublin 20230821645889 150 51.62 EUR 14:41:55 Euronext Dublin 20230821646145 35 51.62 EUR 14:41:55 Euronext Dublin 20230821646401 429 51.62 EUR 14:41:55 Euronext Dublin 20230821646657 372 51.62 EUR 14:41:55 Euronext Dublin 20230821646913 126 51.64 EUR 14:43:01 Euronext Dublin 20230821650241 202 51.64 EUR 14:43:01 Euronext Dublin 20230821650497 2862 51.62 EUR 14:43:04 Euronext Dublin 20230821650753 715 51.62 EUR 14:43:09 Euronext Dublin 20230821651265 6423 51.62 EUR 14:43:09 Euronext Dublin 20230821653569 323 51.52 EUR 14:45:39 Euronext Dublin 20230821660993 315 51.52 EUR 14:45:39 Euronext Dublin 20230821661249 322 51.52 EUR 14:45:39 Euronext Dublin 20230821661505 283 51.52 EUR 14:45:39 Euronext Dublin 20230821661761 10 51.52 EUR 14:45:39 Euronext Dublin 20230821662017 195 51.52 EUR 14:45:39 Euronext Dublin 20230821662273 150 51.52 EUR 14:45:39 Euronext Dublin 20230821662529 408 51.52 EUR 14:45:39 Euronext Dublin 20230821662785 117 51.52 EUR 14:45:39 Euronext Dublin 20230821663041 185 51.52 EUR 14:45:39 Euronext Dublin 20230821663297 131 51.52 EUR 14:45:39 Euronext Dublin 20230821663553 400 51.52 EUR 14:45:39 Euronext Dublin 20230821663809 856 51.52 EUR 14:45:39 Euronext Dublin 20230821664065 150 51.52 EUR 14:45:39 Euronext Dublin 20230821664321 150 51.52 EUR 14:45:39 Euronext Dublin 20230821664577 521 51.52 EUR 14:46:09 Euronext Dublin 20230821664833 323 51.52 EUR 14:46:09 Euronext Dublin 20230821665089 577 51.52 EUR 14:46:09 Euronext Dublin 20230821665345 323 51.52 EUR 14:46:09 Euronext Dublin 20230821665601 900 51.52 EUR 14:46:09 Euronext Dublin 20230821665857 315 51.52 EUR 14:46:09 Euronext Dublin 20230821666113 900 51.52 EUR 14:46:09 Euronext Dublin 20230821666369 322 51.52 EUR 14:46:09 Euronext Dublin 20230821666625 140 51.52 EUR 14:46:09 Euronext Dublin 20230821666881 10 51.52 EUR 14:46:09 Euronext Dublin 20230821667137 100 51.56 EUR 14:46:40 Euronext Dublin 20230821668673 100 51.56 EUR 14:46:40 Euronext Dublin 20230821668929 340 51.58 EUR 14:47:25 Euronext Dublin 20230821669697 547 51.58 EUR 14:47:25 Euronext Dublin 20230821669953 994 51.58 EUR 14:48:00 Euronext Dublin 20230821671745 144 51.58 EUR 14:48:52 Euronext Dublin 20230821675841 682 51.62 EUR 14:49:29 Euronext Dublin 20230821678913 322 51.62 EUR 14:49:29 Euronext Dublin 20230821679169 56 51.62 EUR 14:49:30 Euronext Dublin 20230821679937 280 51.62 EUR 14:49:40 Euronext Dublin 20230821680193 185 51.62 EUR 14:49:52 Euronext Dublin 20230821681473 72 51.62 EUR 14:50:16 Euronext Dublin 20230821681985 807 51.62 EUR 14:50:16 Euronext Dublin 20230821682241 54 51.62 EUR 14:50:22 Euronext Dublin 20230821682753 51 51.62 EUR 14:50:24 Euronext Dublin 20230821683009 45 51.62 EUR 14:50:26 Euronext Dublin 20230821683265 6 51.62 EUR 14:50:26 Euronext Dublin 20230821683521 50 51.62 EUR 14:50:28 Euronext Dublin 20230821683777 150 51.62 EUR 14:50:43 Euronext Dublin 20230821684033 64 51.62 EUR 14:50:44 Euronext Dublin 20230821684289 439 51.58 EUR 14:51:02 Euronext Dublin 20230821685825 147 51.58 EUR 14:51:02 Euronext Dublin 20230821686081 136 51.56 EUR 14:51:14 Euronext Dublin 20230821686593 68 51.58 EUR 14:51:56 Euronext Dublin 20230821687873 12 51.58 EUR 14:51:58 Euronext Dublin 20230821688129 28 51.58 EUR 14:51:58 Euronext Dublin 20230821688385 40 51.58 EUR 14:52:00 Euronext Dublin 20230821688641 40 51.58 EUR 14:52:02 Euronext Dublin 20230821688897 16 51.58 EUR 14:52:04 Euronext Dublin 20230821689153 24 51.58 EUR 14:52:04 Euronext Dublin 20230821689409 25 51.58 EUR 14:52:06 Euronext Dublin 20230821689665 15 51.58 EUR 14:52:06 Euronext Dublin 20230821689921 988 51.6 EUR 14:52:16 Euronext Dublin 20230821691969 15 51.58 EUR 14:52:31 Euronext Dublin 20230821693249 500 51.58 EUR 14:52:31 Euronext Dublin 20230821693505 648 51.58 EUR 14:52:31 Euronext Dublin 20230821693761 150 51.58 EUR 14:52:31 Euronext Dublin 20230821694273 315 51.58 EUR 14:52:31 Euronext Dublin 20230821694529 222 51.58 EUR 14:52:31 Euronext Dublin 20230821694785 83 51.54 EUR 14:52:56 Euronext Dublin 20230821696065 149 51.54 EUR 14:52:56 Euronext Dublin 20230821696321 68 51.52 EUR 14:52:59 Euronext Dublin 20230821698113 61 51.54 EUR 14:53:31 Euronext Dublin 20230821698881 51 51.54 EUR 14:53:33 Euronext Dublin 20230821699137 38 51.54 EUR 14:53:35 Euronext Dublin 20230821699393 13 51.54 EUR 14:53:35 Euronext Dublin 20230821699649 306 51.52 EUR 14:53:47 Euronext Dublin 20230821700417 16 51.52 EUR 14:53:49 Euronext Dublin 20230821700673 35 51.52 EUR 14:53:49 Euronext Dublin 20230821700929 51 51.52 EUR 14:53:51 Euronext Dublin 20230821701185 51 51.52 EUR 14:53:53 Euronext Dublin 20230821701441 51 51.52 EUR 14:53:55 Euronext Dublin 20230821701697 51 51.52 EUR 14:53:57 Euronext Dublin 20230821701953 51 51.52 EUR 14:53:59 Euronext Dublin 20230821702209 25 51.52 EUR 14:54:01 Euronext Dublin 20230821702465 26 51.52 EUR 14:54:01 Euronext Dublin 20230821702721 22 51.52 EUR 14:54:03 Euronext Dublin 20230821702977 29 51.52 EUR 14:54:03 Euronext Dublin 20230821703233 51 51.52 EUR 14:54:05 Euronext Dublin 20230821703489 51 51.52 EUR 14:54:07 Euronext Dublin 20230821703745 51 51.52 EUR 14:54:09 Euronext Dublin 20230821704001 51 51.52 EUR 14:54:11 Euronext Dublin 20230821704257 51 51.52 EUR 14:54:13 Euronext Dublin 20230821705025 51 51.52 EUR 14:54:15 Euronext Dublin 20230821705281 51 51.52 EUR 14:54:17 Euronext Dublin 20230821705537 2200 51.5 EUR 14:54:18 Euronext Dublin 20230821705793 1377 51.5 EUR 14:54:18 Euronext Dublin 20230821706049 823 51.5 EUR 14:54:18 Euronext Dublin 20230821706305 315 51.5 EUR 14:54:18 Euronext Dublin 20230821706561 74 51.5 EUR 14:54:18 Euronext Dublin 20230821706817 315 51.5 EUR 14:54:18 Euronext Dublin 20230821707329 322 51.5 EUR 14:54:18 Euronext Dublin 20230821707585 323 51.5 EUR 14:54:18 Euronext Dublin 20230821707841 2200 51.5 EUR 14:54:18 Euronext Dublin 20230821708097 417 51.5 EUR 14:54:18 Euronext Dublin 20230821708353 683 51.5 EUR 14:54:18 Euronext Dublin 20230821708609 198 51.5 EUR 14:54:18 Euronext Dublin 20230821708865 350 51.5 EUR 14:54:18 Euronext Dublin 20230821709121 150 51.5 EUR 14:54:18 Euronext Dublin 20230821709377 965 51.5 EUR 14:54:18 Euronext Dublin 20230821709633 500 51.5 EUR 14:54:18 Euronext Dublin 20230821709889 1098 51.5 EUR 14:54:19 Euronext Dublin 20230821710913 150 51.5 EUR 14:54:19 Euronext Dublin 20230821711169 24 51.5 EUR 14:54:19 Euronext Dublin 20230821711425 40 51.5 EUR 14:55:05 Euronext Dublin 20230821712193 43 51.5 EUR 14:55:07 Euronext Dublin 20230821712449 44 51.5 EUR 14:55:09 Euronext Dublin 20230821712705 23 51.5 EUR 14:55:11 Euronext Dublin 20230821712961 20 51.5 EUR 14:55:11 Euronext Dublin 20230821713217 44 51.5 EUR 14:55:13 Euronext Dublin 20230821713473 43 51.5 EUR 14:55:15 Euronext Dublin 20230821713729 43 51.5 EUR 14:55:17 Euronext Dublin 20230821713985 44 51.5 EUR 14:55:19 Euronext Dublin 20230821714241 43 51.5 EUR 14:55:21 Euronext Dublin 20230821714497 44 51.5 EUR 14:55:23 Euronext Dublin 20230821714753 41 51.5 EUR 14:55:25 Euronext Dublin 20230821715009 2 51.5 EUR 14:55:25 Euronext Dublin 20230821715265 44 51.5 EUR 14:55:27 Euronext Dublin 20230821715521 43 51.5 EUR 14:55:29 Euronext Dublin 20230821715777 861 51.48 EUR 14:55:29 Euronext Dublin 20230821716289 38 51.48 EUR 14:55:29 Euronext Dublin 20230821716545 126 51.48 EUR 14:55:29 Euronext Dublin 20230821716801 30 51.48 EUR 14:55:41 Euronext Dublin 20230821717825 351 51.48 EUR 14:55:41 Euronext Dublin 20230821718081 712 51.46 EUR 14:56:23 Euronext Dublin 20230821718849 283 51.46 EUR 14:56:23 Euronext Dublin 20230821719873 47 51.48 EUR 14:57:22 Euronext Dublin 20230821723969 36 51.48 EUR 14:57:48 Euronext Dublin 20230821724225 54 51.48 EUR 14:57:50 Euronext Dublin 20230821724481 54 51.48 EUR 14:57:52 Euronext Dublin 20230821724737 6 51.48 EUR 14:57:54 Euronext Dublin 20230821724993 49 51.48 EUR 14:57:54 Euronext Dublin 20230821725249 54 51.48 EUR 14:57:56 Euronext Dublin 20230821725505 54 51.48 EUR 14:57:58 Euronext Dublin 20230821725761 54 51.48 EUR 14:58:00 Euronext Dublin 20230821726017 55 51.48 EUR 14:58:02 Euronext Dublin 20230821726273 49 51.48 EUR 14:58:04 Euronext Dublin 20230821726529 5 51.48 EUR 14:58:04 Euronext Dublin 20230821726785 54 51.48 EUR 14:58:06 Euronext Dublin 20230821727041 54 51.48 EUR 14:58:08 Euronext Dublin 20230821727297 54 51.48 EUR 14:58:10 Euronext Dublin 20230821727553 59 51.48 EUR 14:58:42 Euronext Dublin 20230821729857 49 51.48 EUR 14:58:44 Euronext Dublin 20230821730113 890 51.46 EUR 14:58:44 Euronext Dublin 20230821731137 726 51.44 EUR 14:58:44 Euronext Dublin 20230821732929 340 51.46 EUR 14:59:31 Euronext Dublin 20230821735489 595 51.46 EUR 14:59:31 Euronext Dublin 20230821735745 68 51.5 EUR 15:00:10 Euronext Dublin 20230821736769 35 51.5 EUR 15:00:11 Euronext Dublin 20230821737025 803 51.48 EUR 15:00:12 Euronext Dublin 20230821737281 59 51.5 EUR 15:00:44 Euronext Dublin 20230821740353 270 51.5 EUR 15:00:44 Euronext Dublin 20230821740609 149 51.48 EUR 15:00:51 Euronext Dublin 20230821740865 21 51.48 EUR 15:00:51 Euronext Dublin 20230821741121 150 51.48 EUR 15:00:51 Euronext Dublin 20230821741377 196 51.48 EUR 15:00:51 Euronext Dublin 20230821741633 700 51.48 EUR 15:01:05 Euronext Dublin 20230821742145 322 51.48 EUR 15:01:05 Euronext Dublin 20230821742401 128 51.48 EUR 15:01:05 Euronext Dublin 20230821742657 323 51.48 EUR 15:01:05 Euronext Dublin 20230821742913 150 51.48 EUR 15:01:05 Euronext Dublin 20230821743169 63 51.48 EUR 15:01:06 Euronext Dublin 20230821743425 150 51.48 EUR 15:01:11 Euronext Dublin 20230821747009 1034 51.48 EUR 15:01:55 Euronext Dublin 20230821751361 323 51.48 EUR 15:01:55 Euronext Dublin 20230821751617 322 51.48 EUR 15:01:55 Euronext Dublin 20230821751873 308 51.48 EUR 15:01:55 Euronext Dublin 20230821752129 645 51.46 EUR 15:02:24 Euronext Dublin 20230821752641 322 51.46 EUR 15:02:24 Euronext Dublin 20230821752897 165 51.46 EUR 15:02:24 Euronext Dublin 20230821753153 212 51.46 EUR 15:02:33 Euronext Dublin 20230821754433 142 51.46 EUR 15:02:33 Euronext Dublin 20230821754689 65 51.48 EUR 15:03:48 Euronext Dublin 20230821756481 35 51.48 EUR 15:03:49 Euronext Dublin 20230821756737 36 51.48 EUR 15:03:50 Euronext Dublin 20230821756993 70 51.48 EUR 15:03:52 Euronext Dublin 20230821757249 71 51.48 EUR 15:03:54 Euronext Dublin 20230821757505 35 51.48 EUR 15:03:55 Euronext Dublin 20230821757761 10 51.48 EUR 15:03:56 Euronext Dublin 20230821758017 41 51.48 EUR 15:03:56 Euronext Dublin 20230821758273 323 51.48 EUR 15:03:56 Euronext Dublin 20230821758529 10 51.48 EUR 15:03:56 Euronext Dublin 20230821758785 315 51.48 EUR 15:03:56 Euronext Dublin 20230821759041 1393 51.48 EUR 15:03:57 Euronext Dublin 20230821759297 504 51.48 EUR 15:03:59 Euronext Dublin 20230821759553 137 51.48 EUR 15:03:59 Euronext Dublin 20230821759809 1969 51.48 EUR 15:03:59 Euronext Dublin 20230821760065 1393 51.48 EUR 15:03:59 Euronext Dublin 20230821760321 482 51.48 EUR 15:03:59 Euronext Dublin 20230821760577 600 51.48 EUR 15:03:59 Euronext Dublin 20230821760833 1082 51.48 EUR 15:03:59 Euronext Dublin 20230821761089 55 51.54 EUR 15:05:11 Euronext Dublin 20230821769793 49 51.54 EUR 15:05:13 Euronext Dublin 20230821770049 46 51.54 EUR 15:05:15 Euronext Dublin 20230821770305 3 51.54 EUR 15:05:15 Euronext Dublin 20230821770561 176 51.54 EUR 15:05:28 Euronext Dublin 20230821772097 14 51.54 EUR 15:05:28 Euronext Dublin 20230821772353 836 51.54 EUR 15:05:28 Euronext Dublin 20230821772609 126 51.54 EUR 15:06:09 Euronext Dublin 20230821774657 916 51.54 EUR 15:06:09 Euronext Dublin 20230821774913 150 51.56 EUR 15:06:55 Euronext Dublin 20230821779009 231 51.56 EUR 15:06:55 Euronext Dublin 20230821779265 49 51.56 EUR 15:06:57 Euronext Dublin 20230821779521 35 51.56 EUR 15:06:59 Euronext Dublin 20230821779777 14 51.56 EUR 15:06:59 Euronext Dublin 20230821780033 323 51.56 EUR 15:07:25 Euronext Dublin 20230821780289 314 51.56 EUR 15:07:25 Euronext Dublin 20230821780545 104 51.56 EUR 15:07:55 Euronext Dublin 20230821781057 333 51.56 EUR 15:07:55 Euronext Dublin 20230821781313 665 51.56 EUR 15:07:55 Euronext Dublin 20230821781569 859 51.54 EUR 15:07:58 Euronext Dublin 20230821782849 57 51.54 EUR 15:07:58 Euronext Dublin 20230821785153 235 51.56 EUR 15:08:57 Euronext Dublin 20230821788225 49 51.56 EUR 15:08:59 Euronext Dublin 20230821788481 38 51.56 EUR 15:09:01 Euronext Dublin 20230821788737 11 51.56 EUR 15:09:01 Euronext Dublin 20230821788993 48 51.56 EUR 15:09:03 Euronext Dublin 20230821789249 49 51.56 EUR 15:09:05 Euronext Dublin 20230821789505 49 51.56 EUR 15:09:07 Euronext Dublin 20230821789761 49 51.56 EUR 15:09:09 Euronext Dublin 20230821790017 29 51.56 EUR 15:09:11 Euronext Dublin 20230821790273 20 51.56 EUR 15:09:11 Euronext Dublin 20230821790529 49 51.56 EUR 15:09:13 Euronext Dublin 20230821790785 1020 51.56 EUR 15:09:56 Euronext Dublin 20230821791809 288 51.56 EUR 15:09:56 Euronext Dublin 20230821792065 150 51.56 EUR 15:09:56 Euronext Dublin 20230821792321 322 51.56 EUR 15:09:56 Euronext Dublin 20230821792577 323 51.56 EUR 15:09:56 Euronext Dublin 20230821792833 315 51.56 EUR 15:09:56 Euronext Dublin 20230821793089 408 51.56 EUR 15:09:56 Euronext Dublin 20230821793345 190 51.56 EUR 15:09:56 Euronext Dublin 20230821793601 1077 51.52 EUR 15:11:07 Euronext Dublin 20230821796673 46 51.54 EUR 15:12:01 Euronext Dublin 20230821797697 50 51.54 EUR 15:12:03 Euronext Dublin 20230821798209 49 51.54 EUR 15:12:05 Euronext Dublin 20230821798465 50 51.54 EUR 15:12:07 Euronext Dublin 20230821798721 49 51.54 EUR 15:12:09 Euronext Dublin 20230821798977 49 51.54 EUR 15:12:11 Euronext Dublin 20230821799233 47 51.54 EUR 15:12:13 Euronext Dublin 20230821799489 3 51.54 EUR 15:12:13 Euronext Dublin 20230821799745 49 51.54 EUR 15:12:15 Euronext Dublin 20230821800001 26 51.54 EUR 15:12:17 Euronext Dublin 20230821800257 23 51.54 EUR 15:12:17 Euronext Dublin 20230821800513 9 51.54 EUR 15:12:19 Euronext Dublin 20230821801281 41 51.54 EUR 15:12:19 Euronext Dublin 20230821801537 150 51.54 EUR 15:12:46 Euronext Dublin 20230821802305 834 51.54 EUR 15:12:46 Euronext Dublin 20230821802561 53 51.54 EUR 15:13:01 Euronext Dublin 20230821803585 49 51.54 EUR 15:13:03 Euronext Dublin 20230821803841 50 51.54 EUR 15:13:05 Euronext Dublin 20230821804097 49 51.54 EUR 15:13:07 Euronext Dublin 20230821804353 50 51.54 EUR 15:13:09 Euronext Dublin 20230821804609 49 51.54 EUR 15:13:11 Euronext Dublin 20230821804865 49 51.54 EUR 15:13:13 Euronext Dublin 20230821805121 150 51.54 EUR 15:13:54 Euronext Dublin 20230821806145 1437 51.54 EUR 15:13:54 Euronext Dublin 20230821806401 322 51.54 EUR 15:13:54 Euronext Dublin 20230821807169 323 51.54 EUR 15:13:54 Euronext Dublin 20230821807425 315 51.54 EUR 15:13:54 Euronext Dublin 20230821807681 150 51.54 EUR 15:13:54 Euronext Dublin 20230821807937 475 51.54 EUR 15:13:54 Euronext Dublin 20230821808193 216 51.5 EUR 15:15:01 Euronext Dublin 20230821809729 811 51.5 EUR 15:15:01 Euronext Dublin 20230821809985 483 51.5 EUR 15:15:01 Euronext Dublin 20230821810241 41 51.54 EUR 15:16:07 Euronext Dublin 20230821815361 322 51.54 EUR 15:16:26 Euronext Dublin 20230821816385 468 51.54 EUR 15:16:26 Euronext Dublin 20230821816641 150 51.54 EUR 15:16:26 Euronext Dublin 20230821816897 83 51.54 EUR 15:16:26 Euronext Dublin 20230821817153 906 51.52 EUR 15:16:59 Euronext Dublin 20230821817921 24 51.54 EUR 15:18:11 Euronext Dublin 20230821822273 29 51.54 EUR 15:18:11 Euronext Dublin 20230821822529 251 51.56 EUR 15:18:41 Euronext Dublin 20230821824065 478 51.56 EUR 15:18:41 Euronext Dublin 20230821824321 150 51.56 EUR 15:18:41 Euronext Dublin 20230821824577 24 51.56 EUR 15:18:41 Euronext Dublin 20230821824833 43 51.56 EUR 15:18:41 Euronext Dublin 20230821825089 11 51.56 EUR 15:18:41 Euronext Dublin 20230821825345 23 51.56 EUR 15:18:41 Euronext Dublin 20230821825601 202 51.56 EUR 15:19:03 Euronext Dublin 20230821825857 43 51.56 EUR 15:19:05 Euronext Dublin 20230821826113 44 51.56 EUR 15:19:07 Euronext Dublin 20230821826369 33 51.56 EUR 15:19:09 Euronext Dublin 20230821826625 10 51.56 EUR 15:19:09 Euronext Dublin 20230821826881 43 51.56 EUR 15:19:11 Euronext Dublin 20230821827137 43 51.56 EUR 15:19:13 Euronext Dublin 20230821827393 43 51.56 EUR 15:19:15 Euronext Dublin 20230821827649 43 51.56 EUR 15:19:17 Euronext Dublin 20230821827905 146 51.54 EUR 15:19:19 Euronext Dublin 20230821828417 888 51.54 EUR 15:19:19 Euronext Dublin 20230821828673 115 51.54 EUR 15:19:19 Euronext Dublin 20230821828929 192 51.54 EUR 15:19:19 Euronext Dublin 20230821829185 150 51.56 EUR 15:19:57 Euronext Dublin 20230821829697 39 51.56 EUR 15:20:29 Euronext Dublin 20230821829953 42 51.56 EUR 15:20:31 Euronext Dublin 20230821830209 41 51.56 EUR 15:20:33 Euronext Dublin 20230821830465 28 51.56 EUR 15:20:35 Euronext Dublin 20230821830721 14 51.56 EUR 15:20:35 Euronext Dublin 20230821830977 41 51.56 EUR 15:20:37 Euronext Dublin 20230821831233 42 51.56 EUR 15:20:39 Euronext Dublin 20230821831489 41 51.56 EUR 15:20:41 Euronext Dublin 20230821831745 42 51.56 EUR 15:20:43 Euronext Dublin 20230821832001 41 51.56 EUR 15:20:45 Euronext Dublin 20230821832257 42 51.56 EUR 15:20:47 Euronext Dublin 20230821832513 41 51.56 EUR 15:20:49 Euronext Dublin 20230821832769 42 51.56 EUR 15:20:51 Euronext Dublin 20230821833025 41 51.56 EUR 15:20:53 Euronext Dublin 20230821833281 42 51.56 EUR 15:20:55 Euronext Dublin 20230821833537 41 51.56 EUR 15:20:57 Euronext Dublin 20230821833793 42 51.56 EUR 15:20:59 Euronext Dublin 20230821834049 41 51.56 EUR 15:21:01 Euronext Dublin 20230821834305 7 51.56 EUR 15:21:03 Euronext Dublin 20230821834561 35 51.56 EUR 15:21:03 Euronext Dublin 20230821834817 41 51.56 EUR 15:21:05 Euronext Dublin 20230821835073 42 51.56 EUR 15:21:07 Euronext Dublin 20230821835329 41 51.56 EUR 15:21:09 Euronext Dublin 20230821835585 42 51.56 EUR 15:21:11 Euronext Dublin 20230821835841 41 51.56 EUR 15:21:13 Euronext Dublin 20230821836097 42 51.56 EUR 15:21:15 Euronext Dublin 20230821836353 31 51.56 EUR 15:21:17 Euronext Dublin 20230821836609 10 51.56 EUR 15:21:17 Euronext Dublin 20230821836865 42 51.56 EUR 15:21:19 Euronext Dublin 20230821837121 41 51.56 EUR 15:21:21 Euronext Dublin 20230821837377 42 51.56 EUR 15:21:23 Euronext Dublin 20230821837633 41 51.56 EUR 15:21:25 Euronext Dublin 20230821837889 42 51.56 EUR 15:21:27 Euronext Dublin 20230821838145 41 51.56 EUR 15:21:29 Euronext Dublin 20230821838401 42 51.56 EUR 15:21:31 Euronext Dublin 20230821838657 21 51.56 EUR 15:21:33 Euronext Dublin 20230821838913 20 51.56 EUR 15:21:33 Euronext Dublin 20230821839169 42 51.56 EUR 15:21:35 Euronext Dublin 20230821839425 1091 51.54 EUR 15:21:35 Euronext Dublin 20230821839681 493 51.54 EUR 15:21:35 Euronext Dublin 20230821839937 48 51.52 EUR 15:22:25 Euronext Dublin 20230821841217 189 51.52 EUR 15:22:25 Euronext Dublin 20230821841473 150 51.52 EUR 15:22:25 Euronext Dublin 20230821841729 150 51.56 EUR 15:23:24 Euronext Dublin 20230821846081 141 51.56 EUR 15:23:24 Euronext Dublin 20230821846337 41 51.56 EUR 15:23:26 Euronext Dublin 20230821846593 42 51.56 EUR 15:23:28 Euronext Dublin 20230821846849 41 51.56 EUR 15:23:30 Euronext Dublin 20230821847105 42 51.56 EUR 15:23:32 Euronext Dublin 20230821847361 15 51.56 EUR 15:23:34 Euronext Dublin 20230821847617 26 51.56 EUR 15:23:34 Euronext Dublin 20230821847873 42 51.56 EUR 15:23:36 Euronext Dublin 20230821848129 41 51.56 EUR 15:23:38 Euronext Dublin 20230821848385 42 51.56 EUR 15:23:40 Euronext Dublin 20230821848641 41 51.56 EUR 15:23:42 Euronext Dublin 20230821848897 42 51.56 EUR 15:23:44 Euronext Dublin 20230821849153 41 51.56 EUR 15:23:46 Euronext Dublin 20230821849409 41 51.56 EUR 15:23:48 Euronext Dublin 20230821849665 1 51.56 EUR 15:23:48 Euronext Dublin 20230821849921 41 51.56 EUR 15:23:50 Euronext Dublin 20230821850177 42 51.56 EUR 15:23:52 Euronext Dublin 20230821850433 41 51.56 EUR 15:23:54 Euronext Dublin 20230821851713 42 51.56 EUR 15:23:56 Euronext Dublin 20230821851969 42 51.56 EUR 15:23:58 Euronext Dublin 20230821852225 1043 51.56 EUR 15:24:14 Euronext Dublin 20230821853505 315 51.56 EUR 15:24:14 Euronext Dublin 20230821854273 322 51.56 EUR 15:24:14 Euronext Dublin 20230821854529 323 51.56 EUR 15:24:14 Euronext Dublin 20230821854785 454 51.56 EUR 15:24:14 Euronext Dublin 20230821855041 8 51.56 EUR 15:24:14 Euronext Dublin 20230821855297 114 51.56 EUR 15:24:14 Euronext Dublin 20230821855553 125 51.56 EUR 15:24:14 Euronext Dublin 20230821855809 457 51.54 EUR 15:24:42 Euronext Dublin 20230821856321 165 51.54 EUR 15:24:42 Euronext Dublin 20230821856577 60 51.52 EUR 15:24:51 Euronext Dublin 20230821857857 374 51.52 EUR 15:25:14 Euronext Dublin 20230821858625 406 51.5 EUR 15:25:30 Euronext Dublin 20230821860161 111 51.5 EUR 15:25:30 Euronext Dublin 20230821860417 150 51.48 EUR 15:26:00 Euronext Dublin 20230821860929 201 51.48 EUR 15:26:00 Euronext Dublin 20230821861185 821 51.46 EUR 15:27:23 Euronext Dublin 20230821862721 55 51.46 EUR 15:28:46 Euronext Dublin 20230821866561 52 51.46 EUR 15:28:48 Euronext Dublin 20230821866817 77 51.46 EUR 15:28:51 Euronext Dublin 20230821867073 52 51.46 EUR 15:28:53 Euronext Dublin 20230821867329 51 51.46 EUR 15:28:55 Euronext Dublin 20230821867585 52 51.46 EUR 15:28:57 Euronext Dublin 20230821867841 52 51.46 EUR 15:28:59 Euronext Dublin 20230821868097 51 51.46 EUR 15:29:01 Euronext Dublin 20230821868353 52 51.46 EUR 15:29:03 Euronext Dublin 20230821868609 52 51.46 EUR 15:29:05 Euronext Dublin 20230821868865 43 51.46 EUR 15:29:07 Euronext Dublin 20230821869121 8 51.46 EUR 15:29:07 Euronext Dublin 20230821869377 52 51.46 EUR 15:29:09 Euronext Dublin 20230821869633 80 51.46 EUR 15:29:15 Euronext Dublin 20230821869889 106 51.46 EUR 15:29:46 Euronext Dublin 20230821871425 947 51.46 EUR 15:29:46 Euronext Dublin 20230821871681 180 51.46 EUR 15:29:46 Euronext Dublin 20230821871937 150 51.46 EUR 15:29:46 Euronext Dublin 20230821872449 315 51.46 EUR 15:29:46 Euronext Dublin 20230821872705 322 51.46 EUR 15:29:46 Euronext Dublin 20230821872961 323 51.46 EUR 15:29:46 Euronext Dublin 20230821873217 409 51.46 EUR 15:29:46 Euronext Dublin 20230821873473 185 51.46 EUR 15:29:46 Euronext Dublin 20230821873729 375 51.44 EUR 15:30:02 Euronext Dublin 20230821873985 86 51.44 EUR 15:30:02 Euronext Dublin 20230821874241 827 51.42 EUR 15:30:53 Euronext Dublin 20230821876033 323 51.42 EUR 15:30:53 Euronext Dublin 20230821876289 322 51.42 EUR 15:30:53 Euronext Dublin 20230821876545 201 51.42 EUR 15:30:53 Euronext Dublin 20230821876801 150 51.48 EUR 15:32:08 Euronext Dublin 20230821882177 322 51.48 EUR 15:32:08 Euronext Dublin 20230821882433 458 51.48 EUR 15:32:08 Euronext Dublin 20230821882689 324 51.48 EUR 15:32:10 Euronext Dublin 20230821882945 55 51.48 EUR 15:32:12 Euronext Dublin 20230821883201 56 51.48 EUR 15:32:14 Euronext Dublin 20230821883457 55 51.48 EUR 15:32:16 Euronext Dublin 20230821883713 56 51.48 EUR 15:32:18 Euronext Dublin 20230821883969 55 51.48 EUR 15:32:20 Euronext Dublin 20230821884225 1061 51.46 EUR 15:32:21 Euronext Dublin 20230821884481 322 51.46 EUR 15:32:21 Euronext Dublin 20230821884737 461 51.46 EUR 15:32:21 Euronext Dublin 20230821884993 40 51.46 EUR 15:33:28 Euronext Dublin 20230821886785 56 51.46 EUR 15:33:30 Euronext Dublin 20230821887041 613 51.46 EUR 15:34:24 Euronext Dublin 20230821887553 1094 51.48 EUR 15:35:01 Euronext Dublin 20230821890113 202 51.48 EUR 15:35:01 Euronext Dublin 20230821890369 322 51.48 EUR 15:35:01 Euronext Dublin 20230821890625 295 51.48 EUR 15:35:01 Euronext Dublin 20230821890881 97 51.48 EUR 15:35:04 Euronext Dublin 20230821891137 64 51.48 EUR 15:35:06 Euronext Dublin 20230821891393 129 51.46 EUR 15:35:06 Euronext Dublin 20230821891905 888 51.46 EUR 15:35:27 Euronext Dublin 20230821892417 223 51.48 EUR 15:35:31 Euronext Dublin 20230821893697 50 51.52 EUR 15:35:46 Euronext Dublin 20230821895745 64 51.52 EUR 15:35:48 Euronext Dublin 20230821896001 36 51.52 EUR 15:35:50 Euronext Dublin 20230821896257 29 51.52 EUR 15:35:50 Euronext Dublin 20230821896513 16 51.52 EUR 15:35:52 Euronext Dublin 20230821896769 48 51.52 EUR 15:35:52 Euronext Dublin 20230821897025 65 51.52 EUR 15:35:54 Euronext Dublin 20230821897281 64 51.52 EUR 15:35:56 Euronext Dublin 20230821897537 21 51.52 EUR 15:35:58 Euronext Dublin 20230821897793 44 51.52 EUR 15:35:58 Euronext Dublin 20230821898049 64 51.52 EUR 15:36:00 Euronext Dublin 20230821898305 65 51.52 EUR 15:36:02 Euronext Dublin 20230821898561 64 51.52 EUR 15:36:04 Euronext Dublin 20230821898817 64 51.52 EUR 15:36:06 Euronext Dublin 20230821899073 40 51.52 EUR 15:36:08 Euronext Dublin 20230821899329 25 51.52 EUR 15:36:08 Euronext Dublin 20230821899585 64 51.52 EUR 15:36:10 Euronext Dublin 20230821899841 65 51.52 EUR 15:36:12 Euronext Dublin 20230821900097 64 51.52 EUR 15:36:14 Euronext Dublin 20230821900353 65 51.52 EUR 15:36:16 Euronext Dublin 20230821900609 39 51.52 EUR 15:36:18 Euronext Dublin 20230821900865 25 51.52 EUR 15:36:18 Euronext Dublin 20230821901121 14 51.52 EUR 15:36:20 Euronext Dublin 20230821901377 51 51.52 EUR 15:36:20 Euronext Dublin 20230821901633 64 51.52 EUR 15:36:22 Euronext Dublin 20230821901889 65 51.52 EUR 15:36:24 Euronext Dublin 20230821902145 64 51.52 EUR 15:36:26 Euronext Dublin 20230821902401 65 51.52 EUR 15:36:28 Euronext Dublin 20230821902657 14 51.52 EUR 15:36:30 Euronext Dublin 20230821902913 50 51.52 EUR 15:36:30 Euronext Dublin 20230821903169 274 51.52 EUR 15:36:44 Euronext Dublin 20230821905473 177 51.52 EUR 15:36:44 Euronext Dublin 20230821905729 43 51.52 EUR 15:36:46 Euronext Dublin 20230821905985 22 51.52 EUR 15:36:46 Euronext Dublin 20230821906241 64 51.52 EUR 15:36:48 Euronext Dublin 20230821906497 65 51.52 EUR 15:36:50 Euronext Dublin 20230821906753 64 51.52 EUR 15:36:52 Euronext Dublin 20230821907009 65 51.52 EUR 15:36:54 Euronext Dublin 20230821907265 1232 51.52 EUR 15:37:30 Euronext Dublin 20230821908033 103 51.52 EUR 15:37:30 Euronext Dublin 20230821908545 322 51.52 EUR 15:37:30 Euronext Dublin 20230821908801 315 51.52 EUR 15:37:30 Euronext Dublin 20230821909057 323 51.52 EUR 15:37:30 Euronext Dublin 20230821909313 408 51.52 EUR 15:37:30 Euronext Dublin 20230821909569 150 51.52 EUR 15:37:30 Euronext Dublin 20230821909825 8 51.52 EUR 15:37:30 Euronext Dublin 20230821910081 405 51.52 EUR 15:37:30 Euronext Dublin 20230821910337 150 51.54 EUR 15:37:51 Euronext Dublin 20230821912897 16 51.54 EUR 15:37:51 Euronext Dublin 20230821913153 40 51.54 EUR 15:38:12 Euronext Dublin 20230821913409 42 51.54 EUR 15:38:14 Euronext Dublin 20230821913665 150 51.56 EUR 15:38:49 Euronext Dublin 20230821914945 315 51.56 EUR 15:38:49 Euronext Dublin 20230821915201 298 51.56 EUR 15:38:49 Euronext Dublin 20230821915457 165 51.56 EUR 15:39:05 Euronext Dublin 20230821915713 147 51.56 EUR 15:39:05 Euronext Dublin 20230821915969 809 51.56 EUR 15:39:20 Euronext Dublin 20230821916225 282 51.56 EUR 15:39:20 Euronext Dublin 20230821916481 21 51.56 EUR 15:39:20 Euronext Dublin 20230821916737 47 51.56 EUR 15:40:00 Euronext Dublin 20230821916993 54 51.56 EUR 15:40:03 Euronext Dublin 20230821917249 37 51.56 EUR 15:40:05 Euronext Dublin 20230821917505 36 51.56 EUR 15:40:07 Euronext Dublin 20230821917761 54 51.56 EUR 15:40:10 Euronext Dublin 20230821918017 37 51.56 EUR 15:40:12 Euronext Dublin 20230821918273 36 51.56 EUR 15:40:14 Euronext Dublin 20230821918529 292 51.58 EUR 15:41:13 Euronext Dublin 20230821922113 720 51.58 EUR 15:41:13 Euronext Dublin 20230821922369 57 51.58 EUR 15:41:13 Euronext Dublin 20230821922625 508 51.58 EUR 15:41:36 Euronext Dublin 20230821922881 384 51.58 EUR 15:41:36 Euronext Dublin 20230821923137 192 51.58 EUR 15:41:36 Euronext Dublin 20230821923393 124 51.58 EUR 15:41:36 Euronext Dublin 20230821923649 1059 51.52 EUR 15:49:16 Euronext Dublin 20230821939265 322 51.52 EUR 15:49:16 Euronext Dublin 20230821940033 315 51.52 EUR 15:49:16 Euronext Dublin 20230821940289 33 51.52 EUR 15:49:16 Euronext Dublin 20230821940545 181 51.5 EUR 15:49:19 Euronext Dublin 20230821941825 300 51.5 EUR 15:50:00 Euronext Dublin 20230821944129 323 51.5 EUR 15:50:00 Euronext Dublin 20230821944385 131 51.5 EUR 15:50:00 Euronext Dublin 20230821944641 75 51.46 EUR 15:51:36 Euronext Dublin 20230821946945 47 51.44 EUR 15:52:06 Euronext Dublin 20230821947457 7 51.48 EUR 15:53:23 Euronext Dublin 20230821950017 34 51.48 EUR 15:53:23 Euronext Dublin 20230821950273 36 51.48 EUR 15:53:28 Euronext Dublin 20230821950529 42 51.48 EUR 15:53:34 Euronext Dublin 20230821950785 36 51.48 EUR 15:53:39 Euronext Dublin 20230821951041 36 51.48 EUR 15:53:44 Euronext Dublin 20230821951297 42 51.48 EUR 15:53:50 Euronext Dublin 20230821951553 885 51.46 EUR 15:53:53 Euronext Dublin 20230821951809 850 51.56 EUR 16:03:09 Euronext Dublin 20230821983553 20 51.56 EUR 16:03:10 Euronext Dublin 20230821983809 150 51.56 EUR 16:03:10 Euronext Dublin 20230821984065 21 51.56 EUR 16:03:10 Euronext Dublin 20230821984321 156 51.56 EUR 16:03:10 Euronext Dublin 20230821984577 140 51.56 EUR 16:03:10 Euronext Dublin 20230821984833 1651 51.56 EUR 16:03:10 Euronext Dublin 20230821985089 1012 51.56 EUR 16:03:10 Euronext Dublin 20230821985345 410 51.54 EUR 16:07:49 Euronext Dublin 20230821994561 322 51.54 EUR 16:07:49 Euronext Dublin 20230821994817 323 51.54 EUR 16:07:49 Euronext Dublin 20230821995073 408 51.54 EUR 16:07:49 Euronext Dublin 20230821995329 288 51.54 EUR 16:07:49 Euronext Dublin 20230821995585 315 51.54 EUR 16:07:49 Euronext Dublin 20230821995841 150 51.54 EUR 16:07:49 Euronext Dublin 20230821996097 372 51.54 EUR 16:07:49 Euronext Dublin 20230821996353 142 51.54 EUR 16:07:49 Euronext Dublin 20230821996609 150 51.54 EUR 16:07:49 Euronext Dublin 20230821996865 1036 51.54 EUR 16:08:02 Euronext Dublin 20230821997121 1137 51.54 EUR 16:08:02 Euronext Dublin 20230821997377 112 51.54 EUR 16:08:02 Euronext Dublin 20230821997633 1137 51.54 EUR 16:08:02 Euronext Dublin 20230821998145 212 51.54 EUR 16:08:02 Euronext Dublin 20230821998401 470 51.54 EUR 16:08:02 Euronext Dublin 20230821998657 1895 51.54 EUR 16:08:02 Euronext Dublin 20230821998913 490 51.54 EUR 16:08:02 Euronext Dublin 20230821999169 631 51.54 EUR 16:08:02 Euronext Dublin 20230821999425 66 51.54 EUR 16:08:07 Euronext Dublin 202308211000449 36 51.54 EUR 16:08:08 Euronext Dublin 202308211000705 36 51.54 EUR 16:08:09 Euronext Dublin 202308211000961 36 51.54 EUR 16:08:10 Euronext Dublin 202308211001217 36 51.54 EUR 16:08:11 Euronext Dublin 202308211001473 36 51.54 EUR 16:08:12 Euronext Dublin 202308211001729 73 51.54 EUR 16:08:14 Euronext Dublin 202308211001985 69 51.54 EUR 16:08:16 Euronext Dublin 202308211002241 3 51.54 EUR 16:08:16 Euronext Dublin 202308211002497 72 51.54 EUR 16:08:18 Euronext Dublin 202308211002753 1224 51.54 EUR 16:09:11 Euronext Dublin 202308211005313 323 51.54 EUR 16:09:16 Euronext Dublin 202308211005825 408 51.54 EUR 16:09:16 Euronext Dublin 202308211006081 845 51.56 EUR 16:10:08 Euronext Dublin 202308211008897 323 51.56 EUR 16:10:08 Euronext Dublin 202308211009153 141 51.56 EUR 16:10:08 Euronext Dublin 202308211009409 315 51.56 EUR 16:10:08 Euronext Dublin 202308211009921 322 51.56 EUR 16:10:08 Euronext Dublin 202308211010177 475 51.56 EUR 16:10:08 Euronext Dublin 202308211010433 323 51.56 EUR 16:10:08 Euronext Dublin 202308211010689 561 51.56 EUR 16:10:08 Euronext Dublin 202308211010945 322 51.56 EUR 16:10:08 Euronext Dublin 202308211011201 315 51.56 EUR 16:10:08 Euronext Dublin 202308211011457 138 51.56 EUR 16:10:08 Euronext Dublin 202308211011713 150 51.56 EUR 16:10:40 Euronext Dublin 202308211012737 722 51.56 EUR 16:10:40 Euronext Dublin 202308211012993 39 51.56 EUR 16:10:54 Euronext Dublin 202308211013505 59 51.58 EUR 16:12:40 Euronext Dublin 202308211016065 347 51.58 EUR 16:12:40 Euronext Dublin 202308211016321 323 51.58 EUR 16:12:40 Euronext Dublin 202308211016577 322 51.58 EUR 16:12:40 Euronext Dublin 202308211016833 47 51.58 EUR 16:12:40 Euronext Dublin 202308211017089 315 51.58 EUR 16:12:40 Euronext Dublin 202308211017601 322 51.58 EUR 16:12:40 Euronext Dublin 202308211017857 323 51.58 EUR 16:12:40 Euronext Dublin 202308211018113 525 51.58 EUR 16:12:40 Euronext Dublin 202308211018369 162 51.58 EUR 16:12:40 Euronext Dublin 202308211018625 150 51.58 EUR 16:14:45 Euronext Dublin 202308211023745 530 51.58 EUR 16:14:45 Euronext Dublin 202308211024001 3 51.58 EUR 16:14:45 Euronext Dublin 202308211024257 322 51.56 EUR 16:16:34 Euronext Dublin 202308211026305 323 51.56 EUR 16:16:34 Euronext Dublin 202308211026561 315 51.56 EUR 16:16:34 Euronext Dublin 202308211026817 408 51.56 EUR 16:16:34 Euronext Dublin 202308211027073 67 51.56 EUR 16:16:34 Euronext Dublin 202308211027329 119 51.56 EUR 16:16:34 Euronext Dublin 202308211027585 84 51.56 EUR 16:16:34 Euronext Dublin 202308211027841 127 51.56 EUR 16:16:34 Euronext Dublin 202308211028097 289 51.56 EUR 16:16:34 Euronext Dublin 202308211028353 400 51.56 EUR 16:16:34 Euronext Dublin 202308211028609 150 51.56 EUR 16:16:34 Euronext Dublin 202308211028865 10 51.56 EUR 16:16:34 Euronext Dublin 202308211029121 174 51.56 EUR 16:16:42 Euronext Dublin 202308211029377 182 51.56 EUR 16:16:42 Euronext Dublin 202308211029633 700 51.56 EUR 16:16:42 Euronext Dublin 202308211029889 1100 51.56 EUR 16:16:42 Euronext Dublin 202308211030145 150 51.56 EUR 16:16:42 Euronext Dublin 202308211030401 271 51.56 EUR 16:16:42 Euronext Dublin 202308211030657 22 51.56 EUR 16:16:42 Euronext Dublin 202308211031169 2 51.56 EUR 16:16:42 Euronext Dublin 202308211031425 608 51.56 EUR 16:16:42 Euronext Dublin 202308211031681 315 51.56 EUR 16:16:42 Euronext Dublin 202308211031937 323 51.56 EUR 16:16:42 Euronext Dublin 202308211032193 300 51.56 EUR 16:16:42 Euronext Dublin 202308211032449 300 51.56 EUR 16:16:42 Euronext Dublin 202308211032705 100 51.56 EUR 16:16:42 Euronext Dublin 202308211032961 100 51.56 EUR 16:16:42 Euronext Dublin 202308211033217 100 51.56 EUR 16:16:42 Euronext Dublin 202308211033473 199 51.56 EUR 16:16:42 Euronext Dublin 202308211033729 100 51.56 EUR 16:16:42 Euronext Dublin 202308211033985 101 51.56 EUR 16:16:42 Euronext Dublin 202308211034241 29 51.56 EUR 16:16:42 Euronext Dublin 202308211034497 408 51.58 EUR 16:17:44 Euronext Dublin 202308211037825 500 51.58 EUR 16:17:44 Euronext Dublin 202308211038081 200 51.58 EUR 16:17:44 Euronext Dublin 202308211038337 200 51.58 EUR 16:17:44 Euronext Dublin 202308211038593 322 51.58 EUR 16:17:44 Euronext Dublin 202308211038849 323 51.58 EUR 16:17:44 Euronext Dublin 202308211039105 40 51.58 EUR 16:17:44 Euronext Dublin 202308211039361 315 51.58 EUR 16:17:44 Euronext Dublin 202308211039617 800 51.58 EUR 16:17:44 Euronext Dublin 202308211039873 55 51.58 EUR 16:17:44 Euronext Dublin 202308211040129 506 51.58 EUR 16:17:44 Euronext Dublin 202308211040385 300 51.58 EUR 16:17:45 Euronext Dublin 202308211040641 800 51.58 EUR 16:17:45 Euronext Dublin 202308211040897 971 51.58 EUR 16:17:45 Euronext Dublin 202308211041153 503 51.58 EUR 16:17:45 Euronext Dublin 202308211041921 46 51.58 EUR 16:17:58 Euronext Dublin 202308211042177 765 51.58 EUR 16:17:58 Euronext Dublin 202308211042433 156 51.58 EUR 16:17:58 Euronext Dublin 202308211042689 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 POSNKDBNABKDPFB