Transaction in Own Shares

CRH PLC
10 July 2023
 

 

 

 

 

10th July 2023

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 7th July 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin

London Stock Exchange


Number of ordinary shares purchased: 

213,000

100,000


Highest price paid per share:

€49.23

GBp 4,204.00


Lowest price paid per share:

€48.33

GBp 4,125.00


Volume weighted average price paid:

€48.8916

GBp 4,174.80


 

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 25,212,617 of its ordinary shares in treasury which represents 3.352% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 726,927,721 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 7th July 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

 

*Being an amount equal to €920 million (based on a FX Rate of $1:€0.92 fixed for the duration of the buyback programme).

 

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

Societe Generale


Intermediary code:

SGEN



Time zone:


BST



Currency:


EUR & GBp (as indicated below)


Date of Transactions:


07/07/2023







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

48.8916

                           213,000

London Stock Exchange (XLON)

GBp

4,174.8

100,000

 

 

 

London Stock Exchange

 

Number of Shares

Price Per Share (GBp)

Currency

Trade Time

Trading Venue

MatchID

98

41.76

GBP

08:00:20

London Stock Exchange

NB5Z9XUXMD

122

41.76

GBP

08:00:21

London Stock Exchange

NB5Z9XUXME

78

41.67

GBP

08:01:04

London Stock Exchange

NB5Z9XUXTB

88

41.67

GBP

08:01:26

London Stock Exchange

NB5Z9XUXW0

41

41.64

GBP

08:01:31

London Stock Exchange

NB5Z9XUXXN

13

41.64

GBP

08:01:31

London Stock Exchange

NB5Z9XUXXO

19

41.69

GBP

08:02:12

London Stock Exchange

NB5Z9XUX0X

1

41.69

GBP

08:02:12

London Stock Exchange

NB5Z9XUX0Y

179

41.64

GBP

08:02:16

London Stock Exchange

NB5Z9XUX03

123

41.63

GBP

08:02:51

London Stock Exchange

NB5Z9XUX13

47

41.65

GBP

08:03:46

London Stock Exchange

NB5Z9XUX4M

54

41.65

GBP

08:03:54

London Stock Exchange

NB5Z9XUX4W

46

41.64

GBP

08:03:54

London Stock Exchange

NB5Z9XUX49

137

41.64

GBP

08:04:21

London Stock Exchange

NB5Z9XUX7O

81

41.64

GBP

08:04:22

London Stock Exchange

NB5Z9XUX7S

94

41.64

GBP

08:04:22

London Stock Exchange

NB5Z9XUX7U

44

41.64

GBP

08:04:29

London Stock Exchange

NB5Z9XUX73

81

41.63

GBP

08:04:40

London Stock Exchange

NB5Z9XUX7A

138

41.63

GBP

08:04:43

London Stock Exchange

NB5Z9XUX8J

170

41.63

GBP

08:04:44

London Stock Exchange

NB5Z9XUX8P

100

41.63

GBP

08:04:50

London Stock Exchange

NB5Z9XUX8D

220

41.6

GBP

08:05:00

London Stock Exchange

NB5Z9XUX94

52

41.6

GBP

08:05:00

London Stock Exchange

NB5Z9XUX99

181

41.6

GBP

08:05:00

London Stock Exchange

NB5Z9XUX9A

128

41.6

GBP

08:05:10

London Stock Exchange

NB5Z9XUXB5

54

41.6

GBP

08:05:50

London Stock Exchange

NB5Z9XUXDO

79

41.6

GBP

08:05:50

London Stock Exchange

NB5Z9XUXDP

27

41.6

GBP

08:05:50

London Stock Exchange

NB5Z9XUXDX

120

41.56

GBP

08:05:59

London Stock Exchange

NB5Z9XUXDD

23

41.51

GBP

08:06:47

London Stock Exchange

NB5Z9XUYG6

42

41.51

GBP

08:06:47

London Stock Exchange

NB5Z9XUYG9

21

41.51

GBP

08:06:48

London Stock Exchange

NB5Z9XUYGD

44

41.52

GBP

08:07:21

London Stock Exchange

NB5Z9XUYIA

49

41.51

GBP

08:07:31

London Stock Exchange

NB5Z9XUYJM

116

41.5

GBP

08:07:35

London Stock Exchange

NB5Z9XUYJN

124

41.5

GBP

08:07:58

London Stock Exchange

NB5Z9XUYJF

200

41.51

GBP

08:08:00

London Stock Exchange

NB5Z9XUYKR

3

41.51

GBP

08:08:00

London Stock Exchange

NB5Z9XUYKS

60

41.53

GBP

08:08:44

London Stock Exchange

NB5Z9XUYL9

144

41.53

GBP

08:08:53

London Stock Exchange

NB5Z9XUYMQ

37

41.5

GBP

08:09:19

London Stock Exchange

NB5Z9XUYOZ

1

41.5

GBP

08:09:19

London Stock Exchange

NB5Z9XUYO0

36

41.5

GBP

08:09:19

London Stock Exchange

NB5Z9XUYO1

69

41.5

GBP

08:09:20

London Stock Exchange

NB5Z9XUYO6

79

41.5

GBP

08:09:20

London Stock Exchange

NB5Z9XUYO7

79

41.5

GBP

08:09:20

London Stock Exchange

NB5Z9XUYO8

5

41.5

GBP

08:09:20

London Stock Exchange

NB5Z9XUYO9

2

41.5

GBP

08:09:20

London Stock Exchange

NB5Z9XUYOA

37

41.46

GBP

08:10:26

London Stock Exchange

NB5Z9XUYS4

66

41.46

GBP

08:10:26

London Stock Exchange

NB5Z9XUYS5

110

41.46

GBP

08:10:30

London Stock Exchange

NB5Z9XUYTO

178

41.44

GBP

08:10:55

London Stock Exchange

NB5Z9XUYUI

33

41.44

GBP

08:10:55

London Stock Exchange

NB5Z9XUYUJ

220

41.44

GBP

08:10:57

London Stock Exchange

NB5Z9XUYVO

42

41.44

GBP

08:10:57

London Stock Exchange

NB5Z9XUYVP

28

41.41

GBP

08:11:20

London Stock Exchange

NB5Z9XUYWL

18

41.41

GBP

08:11:20

London Stock Exchange

NB5Z9XUYWM

28

41.41

GBP

08:11:21

London Stock Exchange

NB5Z9XUYWO

142

41.39

GBP

08:12:06

London Stock Exchange

NB5Z9XUYX7

31

41.39

GBP

08:12:06

London Stock Exchange

NB5Z9XUYXA

174

41.4

GBP

08:12:17

London Stock Exchange

NB5Z9XUYYV

66

41.5

GBP

08:13:50

London Stock Exchange

NB5Z9XUY29

188

41.5

GBP

08:14:05

London Stock Exchange

NB5Z9XUY3X

153

41.48

GBP

08:14:11

London Stock Exchange

NB5Z9XUY38

35

41.55

GBP

08:15:04

London Stock Exchange

NB5Z9XUY7H

26

41.55

GBP

08:15:04

London Stock Exchange

NB5Z9XUY7I

73

41.57

GBP

08:15:55

London Stock Exchange

NB5Z9XUYAT

149

41.56

GBP

08:15:55

London Stock Exchange

NB5Z9XUYAV

102

41.56

GBP

08:15:55

London Stock Exchange

NB5Z9XUYAW

177

41.55

GBP

08:15:58

London Stock Exchange

NB5Z9XUYAZ

55

41.55

GBP

08:15:58

London Stock Exchange

NB5Z9XUYA0

53

41.54

GBP

08:15:59

London Stock Exchange

NB5Z9XUYA2

173

41.54

GBP

08:15:59

London Stock Exchange

NB5Z9XUYA3

200

41.54

GBP

08:16:10

London Stock Exchange

NB5Z9XUYBJ

87

41.56

GBP

08:17:00

London Stock Exchange

NB5Z9XUYDV

129

41.56

GBP

08:17:00

London Stock Exchange

NB5Z9XUYDW

258

41.63

GBP

08:18:02

London Stock Exchange

NB5Z9XUZGK

53

41.63

GBP

08:18:02

London Stock Exchange

NB5Z9XUZGL

287

41.62

GBP

08:18:57

London Stock Exchange

NB5Z9XUZIL

216

41.62

GBP

08:19:11

London Stock Exchange

NB5Z9XUZJL

208

41.65

GBP

08:19:58

London Stock Exchange

NB5Z9XUZLH

195

41.63

GBP

08:21:04

London Stock Exchange

NB5Z9XUZMB

79

41.64

GBP

08:21:04

London Stock Exchange

NB5Z9XUZMD

1

41.64

GBP

08:21:04

London Stock Exchange

NB5Z9XUZME

83

41.64

GBP

08:21:35

London Stock Exchange

NB5Z9XUZNB

151

41.62

GBP

08:22:10

London Stock Exchange

NB5Z9XUZOD

81

41.6

GBP

08:22:23

London Stock Exchange

NB5Z9XUZQK

67

41.58

GBP

08:22:42

London Stock Exchange

NB5Z9XUZQE

43

41.6

GBP

08:22:51

London Stock Exchange

NB5Z9XUZRA

130

41.53

GBP

08:23:35

London Stock Exchange

NB5Z9XUZUV

43

41.53

GBP

08:23:35

London Stock Exchange

NB5Z9XUZUZ

43

41.5

GBP

08:23:53

London Stock Exchange

NB5Z9XUZWM

155

41.6

GBP

08:26:02

London Stock Exchange

NB5Z9XUZ0T

200

41.6

GBP

08:26:02

London Stock Exchange

NB5Z9XUZ0U

146

41.6

GBP

08:26:02

London Stock Exchange

NB5Z9XUZ0V

217

41.56

GBP

08:27:39

London Stock Exchange

NB5Z9XUZ2E

111

41.54

GBP

08:27:39

London Stock Exchange

NB5Z9XUZ3T

5

41.51

GBP

08:28:40

London Stock Exchange

NB5Z9XUZ52

44

41.51

GBP

08:28:40

London Stock Exchange

NB5Z9XUZ53

79

41.51

GBP

08:28:40

London Stock Exchange

NB5Z9XUZ56

54

41.52

GBP

08:29:55

London Stock Exchange

NB5Z9XUZ76

70

41.52

GBP

08:29:55

London Stock Exchange

NB5Z9XUZ77

241

41.5

GBP

08:30:00

London Stock Exchange

NB5Z9XUZ8X

57

41.51

GBP

08:30:53

London Stock Exchange

NB5Z9XUZBS

44

41.51

GBP

08:30:53

London Stock Exchange

NB5Z9XUZBT

16

41.51

GBP

08:30:53

London Stock Exchange

NB5Z9XUZBU

19

41.51

GBP

08:30:53

London Stock Exchange

NB5Z9XUZBV

3

41.51

GBP

08:30:53

London Stock Exchange

NB5Z9XUZBW

19

41.51

GBP

08:30:53

London Stock Exchange

NB5Z9XUZBX

11

41.51

GBP

08:30:53

London Stock Exchange

NB5Z9XUZBY

42

41.56

GBP

08:31:11

London Stock Exchange

NB5Z9XUZFH

1

41.56

GBP

08:31:12

London Stock Exchange

NB5Z9XUZFK

81

41.56

GBP

08:31:12

London Stock Exchange

NB5Z9XUZFL

19

41.56

GBP

08:31:12

London Stock Exchange

NB5Z9XUZFM

16

41.56

GBP

08:31:12

London Stock Exchange

NB5Z9XUZFN

4

41.56

GBP

08:31:12

London Stock Exchange

NB5Z9XUZFO

38

41.56

GBP

08:31:13

London Stock Exchange

NB5Z9XUZFP

6

41.56

GBP

08:31:13

London Stock Exchange

NB5Z9XUZFQ

10

41.56

GBP

08:31:13

London Stock Exchange

NB5Z9XUZFR

8

41.56

GBP

08:31:13

London Stock Exchange

NB5Z9XUZFS

29

41.56

GBP

08:31:14

London Stock Exchange

NB5Z9XUZFT

4

41.56

GBP

08:31:15

London Stock Exchange

NB5Z9XUZFU

72

41.55

GBP

08:31:26

London Stock Exchange

NB5Z9XU0GP

54

41.55

GBP

08:31:37

London Stock Exchange

NB5Z9XU0GB

2

41.55

GBP

08:31:38

London Stock Exchange

NB5Z9XU0GC

82

41.53

GBP

08:31:58

London Stock Exchange

NB5Z9XU0H1

14

41.53

GBP

08:31:58

London Stock Exchange

NB5Z9XU0H2

17

41.53

GBP

08:31:58

London Stock Exchange

NB5Z9XU0H3

3

41.53

GBP

08:31:59

London Stock Exchange

NB5Z9XU0HE

24

41.53

GBP

08:32:02

London Stock Exchange

NB5Z9XU0IJ

13

41.54

GBP

08:32:04

London Stock Exchange

NB5Z9XU0IT

11

41.54

GBP

08:32:05

London Stock Exchange

NB5Z9XU0I6

2

41.54

GBP

08:32:05

London Stock Exchange

NB5Z9XU0I7

37

41.54

GBP

08:32:05

London Stock Exchange

NB5Z9XU0I8

13

41.54

GBP

08:32:06

London Stock Exchange

NB5Z9XU0I9

48

41.54

GBP

08:33:48

London Stock Exchange

NB5Z9XU0MQ

103

41.54

GBP

08:33:54

London Stock Exchange

NB5Z9XU0MR

49

41.53

GBP

08:34:23

London Stock Exchange

NB5Z9XU0M3

5

41.53

GBP

08:34:30

London Stock Exchange

NB5Z9XU0MC

40

41.52

GBP

08:34:37

London Stock Exchange

NB5Z9XU0NZ

18

41.52

GBP

08:34:39

London Stock Exchange

NB5Z9XU0N0

9

41.52

GBP

08:34:40

London Stock Exchange

NB5Z9XU0N2

1

41.52

GBP

08:34:40

London Stock Exchange

NB5Z9XU0N5

17

41.52

GBP

08:34:41

London Stock Exchange

NB5Z9XU0N6

1

41.52

GBP

08:34:41

London Stock Exchange

NB5Z9XU0N7

17

41.52

GBP

08:34:42

London Stock Exchange

NB5Z9XU0N8

1

41.52

GBP

08:34:46

London Stock Exchange

NB5Z9XU0NB

17

41.52

GBP

08:34:47

London Stock Exchange

NB5Z9XU0NE

1

41.52

GBP

08:34:47

London Stock Exchange

NB5Z9XU0NF

208

41.5

GBP

08:34:50

London Stock Exchange

NB5Z9XU0PR

38

41.52

GBP

08:35:51

London Stock Exchange

NB5Z9XU0WF

41

41.51

GBP

08:35:52

London Stock Exchange

NB5Z9XU0XU

2

41.51

GBP

08:35:52

London Stock Exchange

NB5Z9XU0XV

36

41.49

GBP

08:36:26

London Stock Exchange

NB5Z9XU0Y4

38

41.47

GBP

08:36:34

London Stock Exchange

NB5Z9XU0Z8

54

41.44

GBP

08:37:06

London Stock Exchange

NB5Z9XU01X

129

41.51

GBP

08:38:06

London Stock Exchange

NB5Z9XU04I

36

41.51

GBP

08:38:06

London Stock Exchange

NB5Z9XU04J

39

41.51

GBP

08:38:10

London Stock Exchange

NB5Z9XU048

37

41.51

GBP

08:38:15

London Stock Exchange

NB5Z9XU04F

45

41.48

GBP

08:38:25

London Stock Exchange

NB5Z9XU05O

94

41.49

GBP

08:38:58

London Stock Exchange

NB5Z9XU055

37

41.49

GBP

08:38:59

London Stock Exchange

NB5Z9XU056

39

41.48

GBP

08:39:07

London Stock Exchange

NB5Z9XU057

70

41.49

GBP

08:40:20

London Stock Exchange

NB5Z9XU07H

118

41.49

GBP

08:40:20

London Stock Exchange

NB5Z9XU07I

132

41.49

GBP

08:40:20

London Stock Exchange

NB5Z9XU07L

39

41.44

GBP

08:42:22

London Stock Exchange

NB5Z9XU0B1

166

41.43

GBP

08:42:27

London Stock Exchange

NB5Z9XU0B6

136

41.4

GBP

08:43:29

London Stock Exchange

NB5Z9XU0DC

209

41.38

GBP

08:46:19

London Stock Exchange

NB5Z9XU1J1

79

41.38

GBP

08:46:19

London Stock Exchange

NB5Z9XU1J3

79

41.38

GBP

08:46:19

London Stock Exchange

NB5Z9XU1J4

45

41.38

GBP

08:46:19

London Stock Exchange

NB5Z9XU1J5

21

41.38

GBP

08:46:19

London Stock Exchange

NB5Z9XU1J6

120

41.37

GBP

08:46:56

London Stock Exchange

NB5Z9XU1KS

77

41.34

GBP

08:47:02

London Stock Exchange

NB5Z9XU1K1

50

41.34

GBP

08:47:09

London Stock Exchange

NB5Z9XU1KA

213

41.34

GBP

08:49:54

London Stock Exchange

NB5Z9XU1QW

9

41.34

GBP

08:49:54

London Stock Exchange

NB5Z9XU1QX

24

41.33

GBP

08:51:46

London Stock Exchange

NB5Z9XU1UD

140

41.33

GBP

08:51:46

London Stock Exchange

NB5Z9XU1UF

120

41.36

GBP

08:52:26

London Stock Exchange

NB5Z9XU1WB

128

41.34

GBP

08:52:40

London Stock Exchange

NB5Z9XU1YX

45

41.34

GBP

08:52:40

London Stock Exchange

NB5Z9XU1Y8

41

41.34

GBP

08:53:05

London Stock Exchange

NB5Z9XU11Z

42

41.32

GBP

08:53:30

London Stock Exchange

NB5Z9XU123

25

41.32

GBP

08:53:53

London Stock Exchange

NB5Z9XU13O

69

41.33

GBP

08:54:49

London Stock Exchange

NB5Z9XU15Q

33

41.42

GBP

08:57:55

London Stock Exchange

NB5Z9XU1AD

298

41.42

GBP

08:59:13

London Stock Exchange

NB5Z9XU1DT

23

41.43

GBP

08:59:13

London Stock Exchange

NB5Z9XU1DU

4

41.43

GBP

08:59:13

London Stock Exchange

NB5Z9XU1DV

138

41.44

GBP

09:00:18

London Stock Exchange

NB5Z9XU2H3

111

41.42

GBP

09:00:19

London Stock Exchange

NB5Z9XU2H8

21

41.42

GBP

09:00:19

London Stock Exchange

NB5Z9XU2HA

37

41.42

GBP

09:00:19

London Stock Exchange

NB5Z9XU2HB

159

41.38

GBP

09:01:34

London Stock Exchange

NB5Z9XU2KU

213

41.37

GBP

09:02:54

London Stock Exchange

NB5Z9XU2QD

50

41.37

GBP

09:02:54

London Stock Exchange

NB5Z9XU2RN

114

41.37

GBP

09:03:54

London Stock Exchange

NB5Z9XU2S1

130

41.39

GBP

09:05:30

London Stock Exchange

NB5Z9XU2YB

175

41.39

GBP

09:05:31

London Stock Exchange

NB5Z9XU2YD

47

41.39

GBP

09:06:10

London Stock Exchange

NB5Z9XU21I

41

41.37

GBP

09:06:30

London Stock Exchange

NB5Z9XU23M

140

41.36

GBP

09:07:54

London Stock Exchange

NB5Z9XU262

52

41.35

GBP

09:08:00

London Stock Exchange

NB5Z9XU27S

108

41.36

GBP

09:09:10

London Stock Exchange

NB5Z9XU298

141

41.33

GBP

09:10:23

London Stock Exchange

NB5Z9XU2DP

149

41.29

GBP

09:11:26

London Stock Exchange

NB5Z9XU2FR

41

41.25

GBP

09:11:56

London Stock Exchange

NB5Z9XU3GH

71

41.25

GBP

09:12:30

London Stock Exchange

NB5Z9XU3GS

30

41.31

GBP

09:14:09

London Stock Exchange

NB5Z9XU3KC

29

41.31

GBP

09:14:10

London Stock Exchange

NB5Z9XU3KD

29

41.31

GBP

09:14:11

London Stock Exchange

NB5Z9XU3LI

29

41.31

GBP

09:14:12

London Stock Exchange

NB5Z9XU3LS

29

41.31

GBP

09:14:13

London Stock Exchange

NB5Z9XU3LY

29

41.31

GBP

09:14:13

London Stock Exchange

NB5Z9XU3LZ

41

41.3

GBP

09:14:17

London Stock Exchange

NB5Z9XU3L8

29

41.3

GBP

09:14:33

London Stock Exchange

NB5Z9XU3MI

46

41.3

GBP

09:14:33

London Stock Exchange

NB5Z9XU3MJ

24

41.31

GBP

09:15:58

London Stock Exchange

NB5Z9XU3PU

22

41.31

GBP

09:16:16

London Stock Exchange

NB5Z9XU3P4

24

41.31

GBP

09:16:18

London Stock Exchange

NB5Z9XU3P5

85

41.3

GBP

09:16:18

London Stock Exchange

NB5Z9XU3P8

2

41.3

GBP

09:16:19

London Stock Exchange

NB5Z9XU3P9

28

41.32

GBP

09:17:12

London Stock Exchange

NB5Z9XU3RP

9

41.32

GBP

09:17:12

London Stock Exchange

NB5Z9XU3RQ

21

41.38

GBP

09:20:57

London Stock Exchange

NB5Z9XU3Y9

310

41.36

GBP

09:21:18

London Stock Exchange

NB5Z9XU32J

366

41.38

GBP

09:23:34

London Stock Exchange

NB5Z9XU373

79

41.38

GBP

09:23:35

London Stock Exchange

NB5Z9XU376

54

41.38

GBP

09:23:35

London Stock Exchange

NB5Z9XU377

80

41.42

GBP

09:25:16

London Stock Exchange

NB5Z9XU3CX

53

41.42

GBP

09:25:16

London Stock Exchange

NB5Z9XU3CZ

42

41.4

GBP

09:26:00

London Stock Exchange

NB5Z9XU3D9

187

41.45

GBP

09:29:14

London Stock Exchange

NB5Z9XU4MF

17

41.45

GBP

09:29:14

London Stock Exchange

NB5Z9XU4NG

79

41.45

GBP

09:29:14

London Stock Exchange

NB5Z9XU4NH

24

41.45

GBP

09:29:14

London Stock Exchange

NB5Z9XU4NI

63

41.45

GBP

09:30:03

London Stock Exchange

NB5Z9XU4NA

23

41.45

GBP

09:30:03

London Stock Exchange

NB5Z9XU4NB

42

41.43

GBP

09:30:05

London Stock Exchange

NB5Z9XU4NE

223

41.41

GBP

09:33:10

London Stock Exchange

NB5Z9XU4TK

89

41.41

GBP

09:33:10

London Stock Exchange

NB5Z9XU4TW

37

41.44

GBP

09:37:33

London Stock Exchange

NB5Z9XU43N

41

41.44

GBP

09:37:55

London Stock Exchange

NB5Z9XU43T

41

41.44

GBP

09:37:57

London Stock Exchange

NB5Z9XU43U

41

41.44

GBP

09:38:01

London Stock Exchange

NB5Z9XU43Z

2

41.44

GBP

09:38:01

London Stock Exchange

NB5Z9XU430

39

41.44

GBP

09:38:01

London Stock Exchange

NB5Z9XU431

40

41.44

GBP

09:38:02

London Stock Exchange

NB5Z9XU432

1

41.44

GBP

09:38:03

London Stock Exchange

NB5Z9XU433

39

41.44

GBP

09:38:05

London Stock Exchange

NB5Z9XU434

39

41.44

GBP

09:38:09

London Stock Exchange

NB5Z9XU436

325

41.43

GBP

09:38:23

London Stock Exchange

NB5Z9XU43A

97

41.42

GBP

09:38:27

London Stock Exchange

NB5Z9XU44N

262

41.41

GBP

09:41:18

London Stock Exchange

NB5Z9XU4C4

173

41.42

GBP

09:45:08

London Stock Exchange

NB5Z9XU5KW

212

41.41

GBP

09:45:16

London Stock Exchange

NB5Z9XU5K4

34

41.47

GBP

09:49:50

London Stock Exchange

NB5Z9XU5RU

420

41.46

GBP

09:49:53

London Stock Exchange

NB5Z9XU5R3

82

41.46

GBP

09:49:53

London Stock Exchange

NB5Z9XU5R5

80

41.46

GBP

09:49:53

London Stock Exchange

NB5Z9XU5R6

52

41.46

GBP

09:49:53

London Stock Exchange

NB5Z9XU5R7

51

41.46

GBP

09:49:53

London Stock Exchange

NB5Z9XU5R8

221

41.44

GBP

09:52:19

London Stock Exchange

NB5Z9XU5VD

116

41.43

GBP

09:53:14

London Stock Exchange

NB5Z9XU5XG

44

41.43

GBP

09:53:14

London Stock Exchange

NB5Z9XU5XH

222

41.42

GBP

09:54:38

London Stock Exchange

NB5Z9XU5YF

66

41.42

GBP

09:54:49

London Stock Exchange

NB5Z9XU5ZH

116

41.43

GBP

09:59:27

London Stock Exchange

NB5Z9XU539

238

41.43

GBP

09:59:27

London Stock Exchange

NB5Z9XU53D

61

41.48

GBP

10:01:10

London Stock Exchange

NB5Z9XU56A

36

41.48

GBP

10:01:10

London Stock Exchange

NB5Z9XU56B

44

41.48

GBP

10:01:10

London Stock Exchange

NB5Z9XU56C

60

41.54

GBP

10:02:50

London Stock Exchange

NB5Z9XU5AH

239

41.59

GBP

10:05:10

London Stock Exchange

NB5Z9XU5ET

257

41.61

GBP

10:08:09

London Stock Exchange

NB5Z9XU6J5

297

41.63

GBP

10:08:53

London Stock Exchange

NB5Z9XU6MT

151

41.64

GBP

10:09:12

London Stock Exchange

NB5Z9XU6OG

61

41.65

GBP

10:10:17

London Stock Exchange

NB5Z9XU6QL

114

41.65

GBP

10:10:33

London Stock Exchange

NB5Z9XU6RG

61

41.69

GBP

10:14:29

London Stock Exchange

NB5Z9XU60A

457

41.68

GBP

10:15:04

London Stock Exchange

NB5Z9XU612

487

41.68

GBP

10:15:04

London Stock Exchange

NB5Z9XU613

333

41.64

GBP

10:18:57

London Stock Exchange

NB5Z9XU6C0

198

41.63

GBP

10:18:58

London Stock Exchange

NB5Z9XU6C4

82

41.63

GBP

10:19:21

London Stock Exchange

NB5Z9XU6EY

119

41.6

GBP

10:20:28

London Stock Exchange

NB5Z9XU7GQ

55

41.63

GBP

10:21:50

London Stock Exchange

NB5Z9XU7I4

157

41.62

GBP

10:22:20

London Stock Exchange

NB5Z9XU7JD

145

41.61

GBP

10:22:50

London Stock Exchange

NB5Z9XU7LH

42

41.61

GBP

10:23:24

London Stock Exchange

NB5Z9XU7MA

73

41.57

GBP

10:25:57

London Stock Exchange

NB5Z9XU7SI

127

41.57

GBP

10:25:57

London Stock Exchange

NB5Z9XU7SJ

257

41.58

GBP

10:28:35

London Stock Exchange

NB5Z9XU7VN

300

41.56

GBP

10:30:52

London Stock Exchange

NB5Z9XU7Z3

121

41.56

GBP

10:30:52

London Stock Exchange

NB5Z9XU7Z6

203

41.54

GBP

10:31:46

London Stock Exchange

NB5Z9XU71O

72

41.54

GBP

10:31:46

London Stock Exchange

NB5Z9XU71P

40

41.57

GBP

10:36:09

London Stock Exchange

NB5Z9XU78L

37

41.57

GBP

10:36:19

London Stock Exchange

NB5Z9XU78P

32

41.57

GBP

10:36:28

London Stock Exchange

NB5Z9XU78X

79

41.61

GBP

10:37:53

London Stock Exchange

NB5Z9XU7AG

80

41.61

GBP

10:37:53

London Stock Exchange

NB5Z9XU7AH

176

41.59

GBP

10:38:54

London Stock Exchange

NB5Z9XU7BU

204

41.59

GBP

10:40:39

London Stock Exchange

NB5Z9XU7DQ

29

41.59

GBP

10:40:39

London Stock Exchange

NB5Z9XU7DR

78

41.59

GBP

10:40:43

London Stock Exchange

NB5Z9XU7DU

2

41.59

GBP

10:40:43

London Stock Exchange

NB5Z9XU7DV

37

41.6

GBP

10:41:56

London Stock Exchange

NB5Z9XU7EY

2

41.6

GBP

10:41:56

London Stock Exchange

NB5Z9XU7EZ

51

41.65

GBP

10:43:38

London Stock Exchange

NB5Z9XU8HZ

216

41.65

GBP

10:43:40

London Stock Exchange

NB5Z9XU8IK

218

41.65

GBP

10:43:41

London Stock Exchange

NB5Z9XU8IY

22

41.64

GBP

10:43:47

London Stock Exchange

NB5Z9XU8ID

130

41.66

GBP

10:43:48

London Stock Exchange

NB5Z9XU8JM

157

41.64

GBP

10:43:49

London Stock Exchange

NB5Z9XU8J7

41

41.63

GBP

10:44:30

London Stock Exchange

NB5Z9XU8L4

76

41.68

GBP

10:45:58

London Stock Exchange

NB5Z9XU8NL

137

41.67

GBP

10:45:58

London Stock Exchange

NB5Z9XU8NO

129

41.69

GBP

10:46:47

London Stock Exchange

NB5Z9XU8PS

25

41.68

GBP

10:47:07

London Stock Exchange

NB5Z9XU8Q5

27

41.69

GBP

10:48:01

London Stock Exchange

NB5Z9XU8R2

64

41.69

GBP

10:48:01

London Stock Exchange

NB5Z9XU8R3

136

41.68

GBP

10:48:59

London Stock Exchange

NB5Z9XU8S6

49

41.68

GBP

10:48:59

London Stock Exchange

NB5Z9XU8S8

42

41.69

GBP

10:49:52

London Stock Exchange

NB5Z9XU8XX

126

41.7

GBP

10:50:14

London Stock Exchange

NB5Z9XU8Y5

84

41.61

GBP

10:53:14

London Stock Exchange

NB5Z9XU84P

311

41.61

GBP

10:53:14

London Stock Exchange

NB5Z9XU84Q

121

41.61

GBP

10:53:14

London Stock Exchange

NB5Z9XU84U

89

41.61

GBP

10:53:29

London Stock Exchange

NB5Z9XU85L

79

41.58

GBP

10:53:59

London Stock Exchange

NB5Z9XU85W

110

41.58

GBP

10:54:44

London Stock Exchange

NB5Z9XU86Y

394

41.64

GBP

10:57:44

London Stock Exchange

NB5Z9XU890

142

41.64

GBP

10:58:44

London Stock Exchange

NB5Z9XU8A4

69

41.64

GBP

10:59:04

London Stock Exchange

NB5Z9XU8BE

163

41.66

GBP

10:59:59

London Stock Exchange

NB5Z9XU8EC

42

41.65

GBP

11:00:20

London Stock Exchange

NB5Z9XU9GK

110

41.62

GBP

11:01:44

London Stock Exchange

NB5Z9XU9JR

135

41.65

GBP

11:04:00

London Stock Exchange

NB5Z9XU9LD

351

41.66

GBP

11:07:14

London Stock Exchange

NB5Z9XU9QI

16

41.73

GBP

11:09:27

London Stock Exchange

NB5Z9XU9S2

196

41.75

GBP

11:10:10

London Stock Exchange

NB5Z9XU9T2

25

41.75

GBP

11:10:10

London Stock Exchange

NB5Z9XU9T3

40

41.75

GBP

11:10:10

London Stock Exchange

NB5Z9XU9T4

17

41.75

GBP

11:10:10

London Stock Exchange

NB5Z9XU9T5

30

41.75

GBP

11:10:10

London Stock Exchange

NB5Z9XU9T6

10

41.74

GBP

11:12:54

London Stock Exchange

NB5Z9XU9YG

4

41.74

GBP

11:12:54

London Stock Exchange

NB5Z9XU9YH

32

41.74

GBP

11:12:54

London Stock Exchange

NB5Z9XU9YI

95

41.74

GBP

11:12:54

London Stock Exchange

NB5Z9XU9YJ

70

41.74

GBP

11:12:54

London Stock Exchange

NB5Z9XU9YK

24

41.73

GBP

11:14:04

London Stock Exchange

NB5Z9XU9ZO

21

41.75

GBP

11:15:11

London Stock Exchange

NB5Z9XU92K

131

41.75

GBP

11:15:11

London Stock Exchange

NB5Z9XU92L

276

41.83

GBP

11:18:35

London Stock Exchange

NB5Z9XU969

179

41.84

GBP

11:19:08

London Stock Exchange

NB5Z9XU975

176

41.83

GBP

11:20:16

London Stock Exchange

NB5Z9XU983

13

41.87

GBP

11:22:43

London Stock Exchange

NB5Z9XU9CW

5

41.87

GBP

11:22:43

London Stock Exchange

NB5Z9XU9CX

188

41.86

GBP

11:22:43

London Stock Exchange

NB5Z9XU9CY

31

41.86

GBP

11:22:43

London Stock Exchange

NB5Z9XU9CZ

129

41.88

GBP

11:24:44

London Stock Exchange

NB5Z9XU9FQ

240

41.87

GBP

11:24:44

London Stock Exchange

NB5Z9XU9FT

117

41.87

GBP

11:25:20

London Stock Exchange

NB5Z9XUAGN

142

41.86

GBP

11:27:33

London Stock Exchange

NB5Z9XUAJR

58

41.85

GBP

11:28:10

London Stock Exchange

NB5Z9XUAJ7

80

41.85

GBP

11:28:10

London Stock Exchange

NB5Z9XUAJ8

171

41.84

GBP

11:35:19

London Stock Exchange

NB5Z9XUAY5

133

41.88

GBP

11:37:02

London Stock Exchange

NB5Z9XUA2X

133

41.87

GBP

11:37:05

London Stock Exchange

NB5Z9XUA2Z

175

41.87

GBP

11:38:17

London Stock Exchange

NB5Z9XUA5T

167

41.88

GBP

11:39:08

London Stock Exchange

NB5Z9XUA6V

264

41.87

GBP

11:39:45

London Stock Exchange

NB5Z9XUA7X

186

41.9

GBP

11:43:15

London Stock Exchange

NB5Z9XUAEZ

203

41.89

GBP

11:43:24

London Stock Exchange

NB5Z9XUAE3

296

41.88

GBP

11:44:42

London Stock Exchange

NB5Z9XUAFF

159

41.87

GBP

11:45:48

London Stock Exchange

NB5Z9XUBIN

90

41.86

GBP

11:45:48

London Stock Exchange

NB5Z9XUBIS

2

41.86

GBP

11:45:48

London Stock Exchange

NB5Z9XUBIT

10

41.84

GBP

11:48:31

London Stock Exchange

NB5Z9XUBNR

122

41.84

GBP

11:48:31

London Stock Exchange

NB5Z9XUBNS

195

41.83

GBP

11:49:01

London Stock Exchange

NB5Z9XUBOP

3

41.83

GBP

11:49:01

London Stock Exchange

NB5Z9XUBOQ

112

41.84

GBP

11:51:24

London Stock Exchange

NB5Z9XUBR3

230

41.82

GBP

11:51:58

London Stock Exchange

NB5Z9XUBSE

69

41.81

GBP

11:53:49

London Stock Exchange

NB5Z9XUBYG

140

41.8

GBP

11:54:18

London Stock Exchange

NB5Z9XUBY1

222

41.8

GBP

11:55:18

London Stock Exchange

NB5Z9XUB0J

258

41.79

GBP

11:58:24

London Stock Exchange

NB5Z9XUB38

104

41.79

GBP

11:59:43

London Stock Exchange

NB5Z9XUB67

16

41.76

GBP

12:01:47

London Stock Exchange

NB5Z9XUBBX

27

41.76

GBP

12:01:50

London Stock Exchange

NB5Z9XUBBY

34

41.77

GBP

12:02:39

London Stock Exchange

NB5Z9XUBDV

36

41.77

GBP

12:02:43

London Stock Exchange

NB5Z9XUBD2

36

41.77

GBP

12:02:55

London Stock Exchange

NB5Z9XUBD6

38

41.77

GBP

12:04:05

London Stock Exchange

NB5Z9XUCGO

19

41.78

GBP

12:04:08

London Stock Exchange

NB5Z9XUCGR

27

41.78

GBP

12:04:08

London Stock Exchange

NB5Z9XUCGS

47

41.78

GBP

12:04:14

London Stock Exchange

NB5Z9XUCG1

47

41.78

GBP

12:04:14

London Stock Exchange

NB5Z9XUCGF

48

41.79

GBP

12:04:50

London Stock Exchange

NB5Z9XUCH2

47

41.79

GBP

12:05:07

London Stock Exchange

NB5Z9XUCIQ

38

41.79

GBP

12:05:22

London Stock Exchange

NB5Z9XUCI1

37

41.78

GBP

12:05:40

London Stock Exchange

NB5Z9XUCJQ

37

41.78

GBP

12:05:41

London Stock Exchange

NB5Z9XUCJR

1

41.78

GBP

12:05:42

London Stock Exchange

NB5Z9XUCJS

41

41.78

GBP

12:05:46

London Stock Exchange

NB5Z9XUCJU

30

41.81

GBP

12:07:37

London Stock Exchange

NB5Z9XUCNY

6

41.81

GBP

12:07:37

London Stock Exchange

NB5Z9XUCNZ

30

41.81

GBP

12:07:39

London Stock Exchange

NB5Z9XUCN2

31

41.82

GBP

12:07:40

London Stock Exchange

NB5Z9XUCN4

5

41.82

GBP

12:07:41

London Stock Exchange

NB5Z9XUCN9

26

41.82

GBP

12:07:41

London Stock Exchange

NB5Z9XUCNA

7

41.82

GBP

12:07:42

London Stock Exchange

NB5Z9XUCNB

24

41.82

GBP

12:07:43

London Stock Exchange

NB5Z9XUCNC

8

41.82

GBP

12:07:43

London Stock Exchange

NB5Z9XUCND

23

41.82

GBP

12:07:47

London Stock Exchange

NB5Z9XUCNE

8

41.82

GBP

12:07:48

London Stock Exchange

NB5Z9XUCOK

24

41.82

GBP

12:07:48

London Stock Exchange

NB5Z9XUCOL

9

41.82

GBP

12:07:49

London Stock Exchange

NB5Z9XUCOO

23

41.82

GBP

12:07:49

London Stock Exchange

NB5Z9XUCOU

8

41.82

GBP

12:07:50

London Stock Exchange

NB5Z9XUCOV

24

41.82

GBP

12:07:50

London Stock Exchange

NB5Z9XUCOW

8

41.82

GBP

12:07:51

London Stock Exchange

NB5Z9XUCOY

24

41.82

GBP

12:07:53

London Stock Exchange

NB5Z9XUCO3

6

41.82

GBP

12:07:54

London Stock Exchange

NB5Z9XUCO4

28

41.82

GBP

12:07:54

London Stock Exchange

NB5Z9XUCO5

6

41.82

GBP

12:07:54

London Stock Exchange

NB5Z9XUCO6

28

41.82

GBP

12:07:54

London Stock Exchange

NB5Z9XUCO7

6

41.82

GBP

12:07:54

London Stock Exchange

NB5Z9XUCO8

34

41.82

GBP

12:07:55

London Stock Exchange

NB5Z9XUCO9

3

41.82

GBP

12:07:56

London Stock Exchange

NB5Z9XUCOA

37

41.83

GBP

12:08:21

London Stock Exchange

NB5Z9XUCPG

30

41.84

GBP

12:09:54

London Stock Exchange

NB5Z9XUCRU

34

41.84

GBP

12:10:04

London Stock Exchange

NB5Z9XUCSK

41

41.84

GBP

12:10:44

London Stock Exchange

NB5Z9XUCT2

83

41.84

GBP

12:10:44

London Stock Exchange

NB5Z9XUCT3

468

41.83

GBP

12:11:06

London Stock Exchange

NB5Z9XUCTA

223

41.85

GBP

12:12:40

London Stock Exchange

NB5Z9XUCWR

279

41.85

GBP

12:14:29

London Stock Exchange

NB5Z9XUCX7

303

41.83

GBP

12:17:36

London Stock Exchange

NB5Z9XUC1Y

62

41.85

GBP

12:19:45

London Stock Exchange

NB5Z9XUC6F

77

41.85

GBP

12:19:45

London Stock Exchange

NB5Z9XUC7G

93

41.85

GBP

12:19:45

London Stock Exchange

NB5Z9XUC7H

224

41.85

GBP

12:20:36

London Stock Exchange

NB5Z9XUC7W

47

41.85

GBP

12:22:16

London Stock Exchange

NB5Z9XUCAB

41

41.85

GBP

12:22:24

London Stock Exchange

NB5Z9XUCBI

39

41.85

GBP

12:22:24

London Stock Exchange

NB5Z9XUCBJ

50

41.85

GBP

12:24:12

London Stock Exchange

NB5Z9XUCCA

50

41.85

GBP

12:24:37

London Stock Exchange

NB5Z9XUCEH

50

41.85

GBP

12:24:42

London Stock Exchange

NB5Z9XUCEN

1

41.85

GBP

12:24:42

London Stock Exchange

NB5Z9XUCEO

49

41.85

GBP

12:24:42

London Stock Exchange

NB5Z9XUCEP

51

41.85

GBP

12:24:52

London Stock Exchange

NB5Z9XUCEV

171

41.85

GBP

12:25:10

London Stock Exchange

NB5Z9XUCED

39

41.85

GBP

12:26:36

London Stock Exchange

NB5Z9XUDHH

41

41.85

GBP

12:26:56

London Stock Exchange

NB5Z9XUDHU

107

41.85

GBP

12:27:25

London Stock Exchange

NB5Z9XUDIK

336

41.83

GBP

12:27:42

London Stock Exchange

NB5Z9XUDJL

13

41.83

GBP

12:28:35

London Stock Exchange

NB5Z9XUDK4

310

41.83

GBP

12:28:35

London Stock Exchange

NB5Z9XUDK5

393

41.82

GBP

12:30:02

London Stock Exchange

NB5Z9XUDMH

79

41.78

GBP

12:30:43

London Stock Exchange

NB5Z9XUDND

47

41.78

GBP

12:30:43

London Stock Exchange

NB5Z9XUDNE

84

41.78

GBP

12:30:43

London Stock Exchange

NB5Z9XUDNF

173

41.78

GBP

12:30:43

London Stock Exchange

NB5Z9XUDOG

16

41.81

GBP

12:33:13

London Stock Exchange

NB5Z9XUDSP

40

41.82

GBP

12:33:16

London Stock Exchange

NB5Z9XUDSW

1

41.82

GBP

12:33:16

London Stock Exchange

NB5Z9XUDSX

39

41.82

GBP

12:33:16

London Stock Exchange

NB5Z9XUDSY

18

41.8

GBP

12:35:14

London Stock Exchange

NB5Z9XUDWC

102

41.77

GBP

12:35:24

London Stock Exchange

NB5Z9XUDXX

19

41.75

GBP

12:37:14

London Stock Exchange

NB5Z9XUD2C

43

41.75

GBP

12:37:59

London Stock Exchange

NB5Z9XUD4V

43

41.76

GBP

12:38:04

London Stock Exchange

NB5Z9XUD40

7

41.76

GBP

12:38:05

London Stock Exchange

NB5Z9XUD41

44

41.75

GBP

12:39:05

London Stock Exchange

NB5Z9XUD7G

5

41.75

GBP

12:39:05

London Stock Exchange

NB5Z9XUD7H

42

41.75

GBP

12:39:06

London Stock Exchange

NB5Z9XUD7I

47

41.75

GBP

12:39:06

London Stock Exchange

NB5Z9XUD7J

2

41.75

GBP

12:39:07

London Stock Exchange

NB5Z9XUD7K

45

41.75

GBP

12:39:07

London Stock Exchange

NB5Z9XUD7L

1

41.75

GBP

12:39:08

London Stock Exchange

NB5Z9XUD7M

46

41.75

GBP

12:39:08

London Stock Exchange

NB5Z9XUD7N

1

41.75

GBP

12:39:08

London Stock Exchange

NB5Z9XUD7O

46

41.75

GBP

12:39:09

London Stock Exchange

NB5Z9XUD7P

47

41.75

GBP

12:39:09

London Stock Exchange

NB5Z9XUD7S

2

41.75

GBP

12:39:10

London Stock Exchange

NB5Z9XUD7U

45

41.75

GBP

12:39:10

London Stock Exchange

NB5Z9XUD7V

2

41.75

GBP

12:39:10

London Stock Exchange

NB5Z9XUD7X

200

41.74

GBP

12:39:31

London Stock Exchange

NB5Z9XUD77

48

41.74

GBP

12:39:31

London Stock Exchange

NB5Z9XUD78

276

41.74

GBP

12:39:31

London Stock Exchange

NB5Z9XUD79

95

41.74

GBP

12:40:07

London Stock Exchange

NB5Z9XUD89

56

41.74

GBP

12:40:07

London Stock Exchange

NB5Z9XUD8A

36

41.74

GBP

12:40:07

London Stock Exchange

NB5Z9XUD8C

98

41.74

GBP

12:40:07

London Stock Exchange

NB5Z9XUD8E

36

41.74

GBP

12:40:07

London Stock Exchange

NB5Z9XUD9G

92

41.74

GBP

12:40:46

London Stock Exchange

NB5Z9XUDAP

263

41.74

GBP

12:46:04

London Stock Exchange

NB5Z9XUEL9

54

41.81

GBP

12:50:45

London Stock Exchange

NB5Z9XUET4

2

41.81

GBP

12:50:45

London Stock Exchange

NB5Z9XUET5

136

41.8

GBP

12:51:36

London Stock Exchange

NB5Z9XUEVI

37

41.8

GBP

12:52:58

London Stock Exchange

NB5Z9XUEWX

225

41.8

GBP

12:53:00

London Stock Exchange

NB5Z9XUEWY

32

41.81

GBP

12:55:01

London Stock Exchange

NB5Z9XUEZJ

4

41.81

GBP

12:55:01

London Stock Exchange

NB5Z9XUEZN

29

41.81

GBP

12:55:01

London Stock Exchange

NB5Z9XUEZO

2

41.81

GBP

12:55:02

London Stock Exchange

NB5Z9XUEZP

31

41.81

GBP

12:55:04

London Stock Exchange

NB5Z9XUEZ0

34

41.81

GBP

12:55:06

London Stock Exchange

NB5Z9XUEZ3

123

41.81

GBP

12:55:39

London Stock Exchange

NB5Z9XUE0S

101

41.81

GBP

12:55:40

London Stock Exchange

NB5Z9XUE02

33

41.81

GBP

12:55:40

London Stock Exchange

NB5Z9XUE03

46

41.81

GBP

12:56:44

London Stock Exchange

NB5Z9XUE2G

129

41.81

GBP

12:57:47

London Stock Exchange

NB5Z9XUE4G

211

41.81

GBP

12:57:47

London Stock Exchange

NB5Z9XUE4H

176

41.8

GBP

12:58:25

London Stock Exchange

NB5Z9XUE5P

97

41.79

GBP

12:58:31

London Stock Exchange

NB5Z9XUE6R

202

41.79

GBP

12:58:40

London Stock Exchange

NB5Z9XUE83

202

41.79

GBP

12:59:11

London Stock Exchange

NB5Z9XUEAZ

183

41.79

GBP

12:59:42

London Stock Exchange

NB5Z9XUEBT

205

41.79

GBP

12:59:44

London Stock Exchange

NB5Z9XUEB1

41

41.79

GBP

13:01:47

London Stock Exchange

NB5Z9XUEEW

98

41.79

GBP

13:01:47

London Stock Exchange

NB5Z9XUEEX

183

41.81

GBP

13:04:02

London Stock Exchange

NB5Z9XUFH0

57

41.83

GBP

13:05:55

London Stock Exchange

NB5Z9XUFL8

170

41.84

GBP

13:06:44

London Stock Exchange

NB5Z9XUFPQ

14

41.85

GBP

13:09:18

London Stock Exchange

NB5Z9XUFTR

166

41.85

GBP

13:09:18

London Stock Exchange

NB5Z9XUFTS

146

41.9

GBP

13:11:07

London Stock Exchange

NB5Z9XUFWJ

20

41.89

GBP

13:11:30

London Stock Exchange

NB5Z9XUFXI

186

41.87

GBP

13:12:03

London Stock Exchange

NB5Z9XUFYP

33

41.86

GBP

13:12:08

London Stock Exchange

NB5Z9XUFYY

42

41.86

GBP

13:12:08

London Stock Exchange

NB5Z9XUFY0

226

41.82

GBP

13:15:39

London Stock Exchange

NB5Z9XUF44

296

41.84

GBP

13:18:21

London Stock Exchange

NB5Z9XUF80

60

41.84

GBP

13:18:39

London Stock Exchange

NB5Z9XUF9G

289

41.83

GBP

13:20:24

London Stock Exchange

NB5Z9XUFAD

56

41.83

GBP

13:20:24

London Stock Exchange

NB5Z9XUFAE

83

41.83

GBP

13:20:24

London Stock Exchange

NB5Z9XUFAF

79

41.83

GBP

13:20:24

London Stock Exchange

NB5Z9XUFBG

49

41.83

GBP

13:20:24

London Stock Exchange

NB5Z9XUFBH

105

41.83

GBP

13:20:24

London Stock Exchange

NB5Z9XUFBI

22

41.83

GBP

13:20:24

London Stock Exchange

NB5Z9XUFBJ

207

41.81

GBP

13:20:35

London Stock Exchange

NB5Z9XUFB9

260

41.79

GBP

13:22:37

London Stock Exchange

NB5Z9XUFFD

276

41.81

GBP

13:24:46

London Stock Exchange

NB5Z9XVGJN

264

41.81

GBP

13:25:47

London Stock Exchange

NB5Z9XVGM1

109

41.81

GBP

13:25:47

London Stock Exchange

NB5Z9XVGM2

17

41.81

GBP

13:25:47

London Stock Exchange

NB5Z9XVGM3

208

41.82

GBP

13:27:26

London Stock Exchange

NB5Z9XVGOF

9

41.8

GBP

13:28:54

London Stock Exchange

NB5Z9XVGSS

42

41.79

GBP

13:29:35

London Stock Exchange

NB5Z9XVGVL

62

41.8

GBP

13:29:50

London Stock Exchange

NB5Z9XVGVB

145

41.87

GBP

13:30:02

London Stock Exchange

NB5Z9XVG0I

125

41.87

GBP

13:30:03

London Stock Exchange

NB5Z9XVG0U

131

41.89

GBP

13:30:30

London Stock Exchange

NB5Z9XVG6Q

46

41.95

GBP

13:30:57

London Stock Exchange

NB5Z9XVG90

123

41.99

GBP

13:31:18

London Stock Exchange

NB5Z9XVGDH

128

41.98

GBP

13:31:20

London Stock Exchange

NB5Z9XVGDK

110

41.95

GBP

13:31:34

London Stock Exchange

NB5Z9XVGE2

20

41.94

GBP

13:31:34

London Stock Exchange

NB5Z9XVGE4

17

41.94

GBP

13:31:34

London Stock Exchange

NB5Z9XVGE5

48

41.94

GBP

13:31:34

London Stock Exchange

NB5Z9XVGE7

52

41.94

GBP

13:31:37

London Stock Exchange

NB5Z9XVGF5

20

41.94

GBP

13:31:37

London Stock Exchange

NB5Z9XVGF6

200

41.94

GBP

13:31:39

London Stock Exchange

NB5Z9XVGFA

30

41.94

GBP

13:31:49

London Stock Exchange

NB5Z9XVHGA

2

41.94

GBP

13:31:49

London Stock Exchange

NB5Z9XVHGB

21

41.98

GBP

13:32:20

London Stock Exchange

NB5Z9XVHLE

26

41.96

GBP

13:32:35

London Stock Exchange

NB5Z9XVHNS

4

41.96

GBP

13:32:35

London Stock Exchange

NB5Z9XVHNT

22

41.96

GBP

13:32:35

London Stock Exchange

NB5Z9XVHNU

4

41.95

GBP

13:32:36

London Stock Exchange

NB5Z9XVHN5

19

41.95

GBP

13:32:36

London Stock Exchange

NB5Z9XVHNE

19

41.98

GBP

13:32:47

London Stock Exchange

NB5Z9XVHOX

7

41.98

GBP

13:32:47

London Stock Exchange

NB5Z9XVHOY

12

41.98

GBP

13:32:47

London Stock Exchange

NB5Z9XVHOZ

9

41.98

GBP

13:32:48

London Stock Exchange

NB5Z9XVHO0

18

41.98

GBP

13:32:55

London Stock Exchange

NB5Z9XVHPJ

7

41.98

GBP

13:32:56

London Stock Exchange

NB5Z9XVHPN

11

41.98

GBP

13:32:56

London Stock Exchange

NB5Z9XVHPO

18

41.98

GBP

13:32:57

London Stock Exchange

NB5Z9XVHPQ

31

41.96

GBP

13:33:55

London Stock Exchange

NB5Z9XVHT7

54

41.96

GBP

13:33:55

London Stock Exchange

NB5Z9XVHT8

25

41.98

GBP

13:34:15

London Stock Exchange

NB5Z9XVHVU

26

41.98

GBP

13:34:17

London Stock Exchange

NB5Z9XVHVW

26

41.98

GBP

13:34:17

London Stock Exchange

NB5Z9XVHVX

1

41.98

GBP

13:34:18

London Stock Exchange

NB5Z9XVHVY

36

41.99

GBP

13:34:52

London Stock Exchange

NB5Z9XVHXT

36

41.99

GBP

13:34:52

London Stock Exchange

NB5Z9XVHXU

25

42

GBP

13:35:03

London Stock Exchange

NB5Z9XVHYV

3

42

GBP

13:35:04

London Stock Exchange

NB5Z9XVHYY

69

41.98

GBP

13:35:04

London Stock Exchange

NB5Z9XVHYC

12

41.98

GBP

13:35:20

London Stock Exchange

NB5Z9XVH0F

40

41.97

GBP

13:35:22

London Stock Exchange

NB5Z9XVH15

80

41.95

GBP

13:35:58

London Stock Exchange

NB5Z9XVH58

48

41.95

GBP

13:36:33

London Stock Exchange

NB5Z9XVH7Z

98

41.98

GBP

13:37:07

London Stock Exchange

NB5Z9XVH93

99

42

GBP

13:37:52

London Stock Exchange

NB5Z9XVHCO

128

41.94

GBP

13:39:42

London Stock Exchange

NB5Z9XVIH1

90

41.94

GBP

13:39:42

London Stock Exchange

NB5Z9XVIH2

36

41.94

GBP

13:39:42

London Stock Exchange

NB5Z9XVIH3

75

41.97

GBP

13:40:25

London Stock Exchange

NB5Z9XVIKM

40

41.96

GBP

13:40:34

London Stock Exchange

NB5Z9XVILT

72

41.95

GBP

13:41:01

London Stock Exchange

NB5Z9XVIN8

72

41.92

GBP

13:41:32

London Stock Exchange

NB5Z9XVIQT

80

41.9

GBP

13:42:16

London Stock Exchange

NB5Z9XVIS1

101

41.9

GBP

13:42:46

London Stock Exchange

NB5Z9XVITK

43

41.89

GBP

13:43:00

London Stock Exchange

NB5Z9XVIUQ

141

41.94

GBP

13:43:52

London Stock Exchange

NB5Z9XVIV7

40

41.93

GBP

13:43:55

London Stock Exchange

NB5Z9XVIVB

134

41.94

GBP

13:45:19

London Stock Exchange

NB5Z9XVIXW

325

41.93

GBP

13:46:58

London Stock Exchange

NB5Z9XVIZ2

147

41.95

GBP

13:47:53

London Stock Exchange

NB5Z9XVI1J

51

41.95

GBP

13:47:53

London Stock Exchange

NB5Z9XVI1K

113

41.97

GBP

13:49:03

London Stock Exchange

NB5Z9XVI20

79

41.97

GBP

13:49:03

London Stock Exchange

NB5Z9XVI22

263

41.98

GBP

13:50:40

London Stock Exchange

NB5Z9XVI4M

120

42

GBP

13:51:51

London Stock Exchange

NB5Z9XVI60

55

42

GBP

13:51:51

London Stock Exchange

NB5Z9XVI63

66

42.01

GBP

13:52:29

London Stock Exchange

NB5Z9XVI7C

44

42

GBP

13:52:42

London Stock Exchange

NB5Z9XVI8H

78

42.04

GBP

13:53:52

London Stock Exchange

NB5Z9XVIAW

115

42.04

GBP

13:53:53

London Stock Exchange

NB5Z9XVIAY

42

42.03

GBP

13:54:10

London Stock Exchange

NB5Z9XVIBO

40

42.01

GBP

13:54:21

London Stock Exchange

NB5Z9XVIB7

72

41.98

GBP

13:55:05

London Stock Exchange

NB5Z9XVICQ

41

41.98

GBP

13:55:05

London Stock Exchange

NB5Z9XVICR

46

41.88

GBP

13:58:01

London Stock Exchange

NB5Z9XVJGD

265

41.87

GBP

13:58:07

London Stock Exchange

NB5Z9XVJHT

438

41.82

GBP

14:02:20

London Stock Exchange

NB5Z9XVJLD

248

41.81

GBP

14:02:40

London Stock Exchange

NB5Z9XVJM3

96

41.81

GBP

14:02:40

London Stock Exchange

NB5Z9XVJM7

51

41.81

GBP

14:02:40

London Stock Exchange

NB5Z9XVJM9

40

41.8

GBP

14:02:53

London Stock Exchange

NB5Z9XVJN2

197

41.81

GBP

14:05:49

London Stock Exchange

NB5Z9XVJQV

201

41.8

GBP

14:06:12

London Stock Exchange

NB5Z9XVJRZ

36

41.8

GBP

14:06:12

London Stock Exchange

NB5Z9XVJR0

170

41.81

GBP

14:07:21

London Stock Exchange

NB5Z9XVJT5

29

41.82

GBP

14:09:11

London Stock Exchange

NB5Z9XVJZO

206

41.82

GBP

14:09:11

London Stock Exchange

NB5Z9XVJZP

39

41.81

GBP

14:10:07

London Stock Exchange

NB5Z9XVJ20

241

41.8

GBP

14:10:23

London Stock Exchange

NB5Z9XVJ2D

235

41.84

GBP

14:12:53

London Stock Exchange

NB5Z9XVJ8R

35

41.84

GBP

14:12:53

London Stock Exchange

NB5Z9XVJ8S

265

41.84

GBP

14:14:35

London Stock Exchange

NB5Z9XVJBS

53

41.83

GBP

14:15:04

London Stock Exchange

NB5Z9XVJDT

117

41.83

GBP

14:15:04

London Stock Exchange

NB5Z9XVJDU

204

41.82

GBP

14:16:01

London Stock Exchange

NB5Z9XVJFU

31

41.82

GBP

14:16:01

London Stock Exchange

NB5Z9XVJFV

84

41.82

GBP

14:16:01

London Stock Exchange

NB5Z9XVJFX

74

41.81

GBP

14:16:33

London Stock Exchange

NB5Z9XVKG0

198

41.81

GBP

14:18:13

London Stock Exchange

NB5Z9XVKJX

26

41.81

GBP

14:18:13

London Stock Exchange

NB5Z9XVKJY

143

41.8

GBP

14:18:31

London Stock Exchange

NB5Z9XVKKK

26

41.79

GBP

14:18:53

London Stock Exchange

NB5Z9XVKLP

24

41.87

GBP

14:20:29

London Stock Exchange

NB5Z9XVKP5

146

41.85

GBP

14:22:00

London Stock Exchange

NB5Z9XVKRZ

21

41.85

GBP

14:22:00

London Stock Exchange

NB5Z9XVKR1

53

41.85

GBP

14:22:00

London Stock Exchange

NB5Z9XVKR2

267

41.87

GBP

14:24:29

London Stock Exchange

NB5Z9XVKV9

219

41.87

GBP

14:24:36

London Stock Exchange

NB5Z9XVKWG

229

41.86

GBP

14:24:38

London Stock Exchange

NB5Z9XVKWL

16

41.88

GBP

14:26:14

London Stock Exchange

NB5Z9XVKZB

34

41.9

GBP

14:26:43

London Stock Exchange

NB5Z9XVK14

34

41.9

GBP

14:26:44

London Stock Exchange

NB5Z9XVK15

34

41.9

GBP

14:26:44

London Stock Exchange

NB5Z9XVK19

35

41.9

GBP

14:26:45

London Stock Exchange

NB5Z9XVK1A

147

41.89

GBP

14:26:45

London Stock Exchange

NB5Z9XVK1C

81

41.88

GBP

14:26:46

London Stock Exchange

NB5Z9XVK2O

305

41.86

GBP

14:29:22

London Stock Exchange

NB5Z9XVK5Z

153

41.86

GBP

14:29:23

London Stock Exchange

NB5Z9XVK56

144

41.86

GBP

14:29:48

London Stock Exchange

NB5Z9XVK75

110

41.85

GBP

14:29:53

London Stock Exchange

NB5Z9XVK7B

44

41.82

GBP

14:30:33

London Stock Exchange

NB5Z9XVLHI

46

41.82

GBP

14:30:36

London Stock Exchange

NB5Z9XVLH2

48

41.82

GBP

14:30:39

London Stock Exchange

NB5Z9XVLH3

48

41.81

GBP

14:30:47

London Stock Exchange

NB5Z9XVLI6

238

41.8

GBP

14:30:49

London Stock Exchange

NB5Z9XVLI8

44

41.8

GBP

14:30:49

London Stock Exchange

NB5Z9XVLIC

24

41.81

GBP

14:30:49

London Stock Exchange

NB5Z9XVLID

42

41.84

GBP

14:31:18

London Stock Exchange

NB5Z9XVLM7

1

41.84

GBP

14:31:18

London Stock Exchange

NB5Z9XVLM8

42

41.84

GBP

14:31:21

London Stock Exchange

NB5Z9XVLMC

2

41.84

GBP

14:31:21

London Stock Exchange

NB5Z9XVLMD

43

41.83

GBP

14:31:22

London Stock Exchange

NB5Z9XVLME

1

41.83

GBP

14:31:22

London Stock Exchange

NB5Z9XVLMF

43

41.83

GBP

14:31:23

London Stock Exchange

NB5Z9XVLNI

38

41.83

GBP

14:31:29

London Stock Exchange

NB5Z9XVLNP

37

41.83

GBP

14:31:30

London Stock Exchange

NB5Z9XVLNS

36

41.83

GBP

14:31:31

London Stock Exchange

NB5Z9XVLNT

36

41.83

GBP

14:31:33

London Stock Exchange

NB5Z9XVLNU

1

41.83

GBP

14:31:34

London Stock Exchange

NB5Z9XVLNY

34

41.83

GBP

14:31:34

London Stock Exchange

NB5Z9XVLNZ

34

41.83

GBP

14:31:34

London Stock Exchange

NB5Z9XVLN0

195

41.82

GBP

14:31:36

London Stock Exchange

NB5Z9XVLN5

25

41.86

GBP

14:32:39

London Stock Exchange

NB5Z9XVLUN

27

41.88

GBP

14:32:43

London Stock Exchange

NB5Z9XVLU4

4

41.88

GBP

14:32:44

London Stock Exchange

NB5Z9XVLU5

23

41.88

GBP

14:32:44

London Stock Exchange

NB5Z9XVLU6

26

41.89

GBP

14:32:47

London Stock Exchange

NB5Z9XVLVK

6

41.89

GBP

14:32:47

London Stock Exchange

NB5Z9XVLVL

20

41.89

GBP

14:32:48

London Stock Exchange

NB5Z9XVLVM

8

41.89

GBP

14:32:49

London Stock Exchange

NB5Z9XVLVX

26

41.89

GBP

14:32:49

London Stock Exchange

NB5Z9XVLVY

28

41.89

GBP

14:32:54

London Stock Exchange

NB5Z9XVLWO

29

41.89

GBP

14:32:55

London Stock Exchange

NB5Z9XVLWW

3

41.89

GBP

14:32:56

London Stock Exchange

NB5Z9XVLWY

26

41.89

GBP

14:32:56

London Stock Exchange

NB5Z9XVLWZ

28

41.89

GBP

14:33:03

London Stock Exchange

NB5Z9XVLXD

32

41.89

GBP

14:33:08

London Stock Exchange

NB5Z9XVLYV

32

41.89

GBP

14:33:08

London Stock Exchange

NB5Z9XVLY0

32

41.89

GBP

14:33:09

London Stock Exchange

NB5Z9XVLY6

33

41.89

GBP

14:33:12

London Stock Exchange

NB5Z9XVLZG

2

41.89

GBP

14:33:13

London Stock Exchange

NB5Z9XVLZY

116

41.88

GBP

14:33:13

London Stock Exchange

NB5Z9XVLZZ

32

41.88

GBP

14:33:13

London Stock Exchange

NB5Z9XVLZ5

79

41.88

GBP

14:33:13

London Stock Exchange

NB5Z9XVLZ6

4

41.88

GBP

14:33:13

London Stock Exchange

NB5Z9XVLZ7

32

41.88

GBP

14:33:15

London Stock Exchange

NB5Z9XVLZB

134

41.88

GBP

14:33:15

London Stock Exchange

NB5Z9XVLZC

1

41.88

GBP

14:33:16

London Stock Exchange

NB5Z9XVLZD

36

41.88

GBP

14:33:17

London Stock Exchange

NB5Z9XVL0L

1

41.88

GBP

14:33:18

London Stock Exchange

NB5Z9XVL0N

34

41.88

GBP

14:33:18

London Stock Exchange

NB5Z9XVL0O

35

41.88

GBP

14:33:19

London Stock Exchange

NB5Z9XVL0P

131

41.88

GBP

14:33:19

London Stock Exchange

NB5Z9XVL0Q

36

41.88

GBP

14:33:20

London Stock Exchange

NB5Z9XVL0X

1

41.88

GBP

14:33:21

London Stock Exchange

NB5Z9XVL03

35

41.88

GBP

14:33:21

London Stock Exchange

NB5Z9XVL04

61

41.89

GBP

14:33:53

London Stock Exchange

NB5Z9XVL2X

2

41.89

GBP

14:33:54

London Stock Exchange

NB5Z9XVL23

59

41.89

GBP

14:33:54

London Stock Exchange

NB5Z9XVL24

64

41.89

GBP

14:33:57

London Stock Exchange

NB5Z9XVL3K

66

41.89

GBP

14:33:59

London Stock Exchange

NB5Z9XVL3N

67

41.89

GBP

14:34:00

London Stock Exchange

NB5Z9XVL3O

63

41.89

GBP

14:34:03

London Stock Exchange

NB5Z9XVL38

63

41.89

GBP

14:34:03

London Stock Exchange

NB5Z9XVL39

253

41.88

GBP

14:34:04

London Stock Exchange

NB5Z9XVL4N

59

41.88

GBP

14:34:04

London Stock Exchange

NB5Z9XVL4T

107

41.88

GBP

14:34:04

London Stock Exchange

NB5Z9XVL4U

67

41.88

GBP

14:34:15

London Stock Exchange

NB5Z9XVL5E

2

41.88

GBP

14:34:15

London Stock Exchange

NB5Z9XVL5F

52

41.88

GBP

14:34:22

London Stock Exchange

NB5Z9XVL7N

64

41.89

GBP

14:34:25

London Stock Exchange

NB5Z9XVL77

66

41.88

GBP

14:34:47

London Stock Exchange

NB5Z9XVL8E

65

41.88

GBP

14:34:47

London Stock Exchange

NB5Z9XVL8F

60

41.87

GBP

14:34:57

London Stock Exchange

NB5Z9XVL9Z

13

41.87

GBP

14:34:57

London Stock Exchange

NB5Z9XVL97

47

41.87

GBP

14:34:57

London Stock Exchange

NB5Z9XVL98

58

41.87

GBP

14:34:58

London Stock Exchange

NB5Z9XVL9B

242

41.88

GBP

14:35:20

London Stock Exchange

NB5Z9XVLCO

148

41.88

GBP

14:35:20

London Stock Exchange

NB5Z9XVLCR

114

41.87

GBP

14:35:26

London Stock Exchange

NB5Z9XVLDL

300

41.87

GBP

14:35:26

London Stock Exchange

NB5Z9XVLDM

35

41.87

GBP

14:35:26

London Stock Exchange

NB5Z9XVLDN

79

41.87

GBP

14:35:26

London Stock Exchange

NB5Z9XVLDO

79

41.87

GBP

14:35:26

London Stock Exchange

NB5Z9XVLDP

107

41.87

GBP

14:35:26

London Stock Exchange

NB5Z9XVLDQ

45

41.85

GBP

14:35:34

London Stock Exchange

NB5Z9XVLF8

30

41.85

GBP

14:35:45

London Stock Exchange

NB5Z9XVMH7

42

41.85

GBP

14:35:45

London Stock Exchange

NB5Z9XVMH9

119

41.86

GBP

14:36:00

London Stock Exchange

NB5Z9XVMJF

226

41.87

GBP

14:36:37

London Stock Exchange

NB5Z9XVMQN

253

41.87

GBP

14:37:00

London Stock Exchange

NB5Z9XVMR8

34

41.9

GBP

14:37:51

London Stock Exchange

NB5Z9XVMUX

26

41.9

GBP

14:37:51

London Stock Exchange

NB5Z9XVMUY

40

41.9

GBP

14:38:17

London Stock Exchange

NB5Z9XVMW3

1

41.9

GBP

14:38:17

London Stock Exchange

NB5Z9XVMW8

16

41.89

GBP

14:38:18

London Stock Exchange

NB5Z9XVMWD

96

41.89

GBP

14:38:18

London Stock Exchange

NB5Z9XVMWE

349

41.89

GBP

14:39:00

London Stock Exchange

NB5Z9XVMZC

79

41.89

GBP

14:39:00

London Stock Exchange

NB5Z9XVMZE

84

41.89

GBP

14:39:00

London Stock Exchange

NB5Z9XVMZF

163

41.88

GBP

14:39:41

London Stock Exchange

NB5Z9XVM3X

14

41.88

GBP

14:39:41

London Stock Exchange

NB5Z9XVM3Y

67

41.86

GBP

14:40:37

London Stock Exchange

NB5Z9XVM9Q

60

41.87

GBP

14:40:44

London Stock Exchange

NB5Z9XVM93

50

41.87

GBP

14:40:44

London Stock Exchange

NB5Z9XVM96

79

41.86

GBP

14:40:49

London Stock Exchange

NB5Z9XVMA0

52

41.86

GBP

14:41:00

London Stock Exchange

NB5Z9XVMB2

53

41.86

GBP

14:41:01

London Stock Exchange

NB5Z9XVMB3

11

41.85

GBP

14:41:01

London Stock Exchange

NB5Z9XVMB4

14

41.85

GBP

14:41:01

London Stock Exchange

NB5Z9XVMB5

236

41.85

GBP

14:41:01

London Stock Exchange

NB5Z9XVMB6

4

41.85

GBP

14:41:01

London Stock Exchange

NB5Z9XVMB7

53

41.85

GBP

14:41:01

London Stock Exchange

NB5Z9XVMB9

79

41.85

GBP

14:41:01

London Stock Exchange

NB5Z9XVMBA

35

41.85

GBP

14:41:01

London Stock Exchange

NB5Z9XVMBB

52

41.85

GBP

14:41:01

London Stock Exchange

NB5Z9XVMBE

35

41.85

GBP

14:41:01

London Stock Exchange

NB5Z9XVMBF

2

41.85

GBP

14:41:02

London Stock Exchange

NB5Z9XVMCJ

156

41.84

GBP

14:41:18

London Stock Exchange

NB5Z9XVMDZ

24

41.84

GBP

14:41:19

London Stock Exchange

NB5Z9XVMD6

182

41.83

GBP

14:41:33

London Stock Exchange

NB5Z9XVMFX

57

41.82

GBP

14:41:48

London Stock Exchange

NB5Z9XVMFE

111

41.82

GBP

14:41:48

London Stock Exchange

NB5Z9XVMFF

73

41.82

GBP

14:41:48

London Stock Exchange

NB5Z9XVNGG

205

41.83

GBP

14:42:05

London Stock Exchange

NB5Z9XVNHJ

72

41.82

GBP

14:42:21

London Stock Exchange

NB5Z9XVNII

274

41.81

GBP

14:42:43

London Stock Exchange

NB5Z9XVNLT

111

41.79

GBP

14:42:48

London Stock Exchange

NB5Z9XVNLE

5

41.79

GBP

14:42:48

London Stock Exchange

NB5Z9XVNMT

44

41.79

GBP

14:42:48

London Stock Exchange

NB5Z9XVNMU

131

41.79

GBP

14:42:48

London Stock Exchange

NB5Z9XVNMV

98

41.78

GBP

14:43:05

London Stock Exchange

NB5Z9XVNRI

104

41.8

GBP

14:43:20

London Stock Exchange

NB5Z9XVNSY

79

41.81

GBP

14:43:20

London Stock Exchange

NB5Z9XVNS2

86

41.8

GBP

14:43:59

London Stock Exchange

NB5Z9XVNVK

72

41.83

GBP

14:45:07

London Stock Exchange

NB5Z9XVNZQ

28

41.82

GBP

14:45:12

London Stock Exchange

NB5Z9XVNZ5

24

41.83

GBP

14:45:22

London Stock Exchange

NB5Z9XVNZB

23

41.83

GBP

14:45:23

London Stock Exchange

NB5Z9XVN0L

21

41.85

GBP

14:45:38

London Stock Exchange

NB5Z9XVN1U

8

41.85

GBP

14:45:39

London Stock Exchange

NB5Z9XVN1Y

13

41.85

GBP

14:45:39

London Stock Exchange

NB5Z9XVN1Z

10

41.85

GBP

14:45:40

London Stock Exchange

NB5Z9XVN10

10

41.85

GBP

14:45:40

London Stock Exchange

NB5Z9XVN12

12

41.85

GBP

14:45:41

London Stock Exchange

NB5Z9XVN13

19

41.85

GBP

14:45:42

London Stock Exchange

NB5Z9XVN15

7

41.85

GBP

14:45:43

London Stock Exchange

NB5Z9XVN16

28

41.87

GBP

14:45:53

London Stock Exchange

NB5Z9XVN3X

2

41.87

GBP

14:45:53

London Stock Exchange

NB5Z9XVN3Z

25

41.87

GBP

14:45:54

London Stock Exchange

NB5Z9XVN32

27

41.87

GBP

14:45:54

London Stock Exchange

NB5Z9XVN33

71

41.87

GBP

14:45:54

London Stock Exchange

NB5Z9XVN34

32

41.87

GBP

14:46:00

London Stock Exchange

NB5Z9XVN4N

67

41.88

GBP

14:46:16

London Stock Exchange

NB5Z9XVN6C

30

41.88

GBP

14:46:18

London Stock Exchange

NB5Z9XVN7J

31

41.88

GBP

14:46:19

London Stock Exchange

NB5Z9XVN7R

31

41.88

GBP

14:46:21

London Stock Exchange

NB5Z9XVN7V

1

41.88

GBP

14:46:21

London Stock Exchange

NB5Z9XVN71

28

41.88

GBP

14:46:21

London Stock Exchange

NB5Z9XVN72

1

41.88

GBP

14:46:22

London Stock Exchange

NB5Z9XVN74

27

41.88

GBP

14:46:22

London Stock Exchange

NB5Z9XVN75

28

41.88

GBP

14:46:23

London Stock Exchange

NB5Z9XVN77

29

41.88

GBP

14:46:25

London Stock Exchange

NB5Z9XVN8L

2

41.88

GBP

14:46:26

London Stock Exchange

NB5Z9XVN8P

31

41.92

GBP

14:46:55

London Stock Exchange

NB5Z9XVN9V

31

41.91

GBP

14:47:01

London Stock Exchange

NB5Z9XVN92

1

41.91

GBP

14:47:02

London Stock Exchange

NB5Z9XVN93

31

41.91

GBP

14:47:08

London Stock Exchange

NB5Z9XVNAJ

72

41.91

GBP

14:47:08

London Stock Exchange

NB5Z9XVNAK

31

41.91

GBP

14:47:09

London Stock Exchange

NB5Z9XVNAL

132

41.93

GBP

14:48:21

London Stock Exchange

NB5Z9XVND4

42

41.93

GBP

14:48:21

London Stock Exchange

NB5Z9XVND5

30

41.93

GBP

14:48:32

London Stock Exchange

NB5Z9XVNFM

30

41.93

GBP

14:48:33

London Stock Exchange

NB5Z9XVNFN

79

41.93

GBP

14:48:33

London Stock Exchange

NB5Z9XVNFO

79

41.93

GBP

14:48:33

London Stock Exchange

NB5Z9XVNFP

4

41.93

GBP

14:48:34

London Stock Exchange

NB5Z9XVNFQ

26

41.93

GBP

14:48:34

London Stock Exchange

NB5Z9XVNFR

33

41.94

GBP

14:48:56

London Stock Exchange

NB5Z9XVOGR

130

41.94

GBP

14:48:59

London Stock Exchange

NB5Z9XVOGX

35

41.94

GBP

14:48:59

London Stock Exchange

NB5Z9XVOGY

1

41.94

GBP

14:49:00

London Stock Exchange

NB5Z9XVOGZ

35

41.94

GBP

14:49:00

London Stock Exchange

NB5Z9XVOG0

215

41.94

GBP

14:49:14

London Stock Exchange

NB5Z9XVOHZ

31

41.94

GBP

14:49:14

London Stock Exchange

NB5Z9XVOH2

72

41.92

GBP

14:49:18

London Stock Exchange

NB5Z9XVOII

52

41.97

GBP

14:50:04

London Stock Exchange

NB5Z9XVOMP

182

41.99

GBP

14:50:07

London Stock Exchange

NB5Z9XVOMX

98

41.98

GBP

14:50:08

London Stock Exchange

NB5Z9XVOM5

48

41.97

GBP

14:50:16

London Stock Exchange

NB5Z9XVON6

15

41.96

GBP

14:50:16

London Stock Exchange

NB5Z9XVON7

23

41.96

GBP

14:50:16

London Stock Exchange

NB5Z9XVON8

25

41.96

GBP

14:50:16

London Stock Exchange

NB5Z9XVON9

109

41.96

GBP

14:50:16

London Stock Exchange

NB5Z9XVONA

50

41.97

GBP

14:50:41

London Stock Exchange

NB5Z9XVOP9

36

41.97

GBP

14:50:43

London Stock Exchange

NB5Z9XVOPC

14

41.97

GBP

14:50:43

London Stock Exchange

NB5Z9XVOPE

34

41.97

GBP

14:50:43

London Stock Exchange

NB5Z9XVOPF

50

41.97

GBP

14:50:43

London Stock Exchange

NB5Z9XVOQG

47

41.97

GBP

14:50:48

London Stock Exchange

NB5Z9XVOQP

46

41.96

GBP

14:51:04

London Stock Exchange

NB5Z9XVORP

1

41.96

GBP

14:51:04

London Stock Exchange

NB5Z9XVORR

50

41.96

GBP

14:51:13

London Stock Exchange

NB5Z9XVOR5

53

41.96

GBP

14:51:20

London Stock Exchange

NB5Z9XVORC

2

41.96

GBP

14:51:20

London Stock Exchange

NB5Z9XVORD

51

41.96

GBP

14:51:20

London Stock Exchange

NB5Z9XVORE

54

41.96

GBP

14:51:33

London Stock Exchange

NB5Z9XVOSL

1

41.96

GBP

14:51:34

London Stock Exchange

NB5Z9XVOSM

53

41.96

GBP

14:51:34

London Stock Exchange

NB5Z9XVOSN

54

41.96

GBP

14:51:35

London Stock Exchange

NB5Z9XVOSP

79

41.96

GBP

14:51:35

London Stock Exchange

NB5Z9XVOSQ

79

41.96

GBP

14:51:35

London Stock Exchange

NB5Z9XVOSR

6

41.96

GBP

14:51:36

London Stock Exchange

NB5Z9XVOSS

96

41.92

GBP

14:52:24

London Stock Exchange

NB5Z9XVOWH

24

41.93

GBP

14:52:25

London Stock Exchange

NB5Z9XVOWO

27

41.94

GBP

14:52:36

London Stock Exchange

NB5Z9XVOYI

5

41.94

GBP

14:52:36

London Stock Exchange

NB5Z9XVOYK

23

41.94

GBP

14:52:36

London Stock Exchange

NB5Z9XVOYL

6

41.94

GBP

14:52:37

London Stock Exchange

NB5Z9XVOYM

22

41.94

GBP

14:52:37

London Stock Exchange

NB5Z9XVOYN

30

41.94

GBP

14:52:38

London Stock Exchange

NB5Z9XVOYW

3

41.94

GBP

14:52:38

London Stock Exchange

NB5Z9XVOYY

22

41.94

GBP

14:52:39

London Stock Exchange

NB5Z9XVOY2

8

41.94

GBP

14:52:40

London Stock Exchange

NB5Z9XVOY3

22

41.94

GBP

14:52:40

London Stock Exchange

NB5Z9XVOY4

7

41.94

GBP

14:52:41

London Stock Exchange

NB5Z9XVOY6

23

41.94

GBP

14:52:41

London Stock Exchange

NB5Z9XVOY7

10

41.94

GBP

14:52:41

London Stock Exchange

NB5Z9XVOY8

1

41.93

GBP

14:52:41

London Stock Exchange

NB5Z9XVOYA

168

41.93

GBP

14:52:41

London Stock Exchange

NB5Z9XVOYB

43

41.93

GBP

14:52:41

London Stock Exchange

NB5Z9XVOYC

176

41.93

GBP

14:52:41

London Stock Exchange

NB5Z9XVOYD

36

41.92

GBP

14:52:45

London Stock Exchange

NB5Z9XVOZO

36

41.91

GBP

14:52:46

London Stock Exchange

NB5Z9XVOZZ

1

41.91

GBP

14:52:49

London Stock Exchange

NB5Z9XVOZE

35

41.93

GBP

14:53:03

London Stock Exchange

NB5Z9XVO1M

37

41.94

GBP

14:53:11

London Stock Exchange

NB5Z9XVO1B

1

41.94

GBP

14:53:11

London Stock Exchange

NB5Z9XVO1C

43

41.93

GBP

14:53:20

London Stock Exchange

NB5Z9XVO1F

40

41.93

GBP

14:53:25

London Stock Exchange

NB5Z9XVO2U

44

41.93

GBP

14:53:56

London Stock Exchange

NB5Z9XVO30

54

41.92

GBP

14:53:56

London Stock Exchange

NB5Z9XVO33

12

41.92

GBP

14:53:56

London Stock Exchange

NB5Z9XVO34

109

41.92

GBP

14:53:56

London Stock Exchange

NB5Z9XVO35

1

41.92

GBP

14:54:00

London Stock Exchange

NB5Z9XVO3A

94

41.91

GBP

14:54:23

London Stock Exchange

NB5Z9XVO6K

165

41.91

GBP

14:54:23

London Stock Exchange

NB5Z9XVO6L

162

41.89

GBP

14:55:00

London Stock Exchange

NB5Z9XVO8R

53

41.91

GBP

14:55:48

London Stock Exchange

NB5Z9XVOCX

42

41.91

GBP

14:56:07

London Stock Exchange

NB5Z9XVODW

47

41.91

GBP

14:56:11

London Stock Exchange

NB5Z9XVODB

47

41.91

GBP

14:56:12

London Stock Exchange

NB5Z9XVODC

162

41.9

GBP

14:56:20

London Stock Exchange

NB5Z9XVOEO

15

41.9

GBP

14:56:20

London Stock Exchange

NB5Z9XVOEP

27

41.91

GBP

14:57:05

London Stock Exchange

NB5Z9XVPGT

35

41.91

GBP

14:57:10

London Stock Exchange

NB5Z9XVPG7

37

41.91

GBP

14:57:13

London Stock Exchange

NB5Z9XVPGA

37

41.91

GBP

14:57:23

London Stock Exchange

NB5Z9XVPHY

44

41.91

GBP

14:57:33

London Stock Exchange

NB5Z9XVPIT

79

41.91

GBP

14:57:33

London Stock Exchange

NB5Z9XVPIU

78

41.91

GBP

14:57:33

London Stock Exchange

NB5Z9XVPIV

48

41.91

GBP

14:57:47

London Stock Exchange

NB5Z9XVPIE

48

41.91

GBP

14:57:47

London Stock Exchange

NB5Z9XVPIF

2

41.91

GBP

14:57:48

London Stock Exchange

NB5Z9XVPJG

46

41.91

GBP

14:57:49

London Stock Exchange

NB5Z9XVPJH

1

41.91

GBP

14:57:49

London Stock Exchange

NB5Z9XVPJI

47

41.91

GBP

14:57:49

London Stock Exchange

NB5Z9XVPJJ

43

41.91

GBP

14:57:55

London Stock Exchange

NB5Z9XVPJN

50

41.91

GBP

14:57:56

London Stock Exchange

NB5Z9XVPJR

1

41.91

GBP

14:57:57

London Stock Exchange

NB5Z9XVPJV

48

41.91

GBP

14:57:57

London Stock Exchange

NB5Z9XVPJW

2

41.91

GBP

14:57:58

London Stock Exchange

NB5Z9XVPJX

47

41.91

GBP

14:57:59

London Stock Exchange

NB5Z9XVPJZ

41

41.91

GBP

14:58:14

London Stock Exchange

NB5Z9XVPK1

34

41.91

GBP

14:58:14

London Stock Exchange

NB5Z9XVPK2

3

41.91

GBP

14:58:14

London Stock Exchange

NB5Z9XVPK7

39

41.91

GBP

14:58:15

London Stock Exchange

NB5Z9XVPK8

85

41.9

GBP

14:58:20

London Stock Exchange

NB5Z9XVPLL

185

41.9

GBP

14:58:20

London Stock Exchange

NB5Z9XVPLM

76

41.88

GBP

14:58:23

London Stock Exchange

NB5Z9XVPMI

55

41.87

GBP

15:00:04

London Stock Exchange

NB5Z9XVPTP

236

41.86

GBP

15:00:04

London Stock Exchange

NB5Z9XVPTT

126

41.86

GBP

15:00:04

London Stock Exchange

NB5Z9XVPTV

51

41.86

GBP

15:00:04

London Stock Exchange

NB5Z9XVPTW

79

41.86

GBP

15:00:04

London Stock Exchange

NB5Z9XVPTX

56

41.86

GBP

15:00:04

London Stock Exchange

NB5Z9XVPTY

2

41.86

GBP

15:00:05

London Stock Exchange

NB5Z9XVPT4

24

41.84

GBP

15:00:18

London Stock Exchange

NB5Z9XVPU9

34

41.85

GBP

15:01:55

London Stock Exchange

NB5Z9XVP1Q

35

41.85

GBP

15:01:58

London Stock Exchange

NB5Z9XVP1W

103

41.85

GBP

15:02:01

London Stock Exchange

NB5Z9XVP15

85

41.85

GBP

15:02:05

London Stock Exchange

NB5Z9XVP2G

40

41.85

GBP

15:02:06

London Stock Exchange

NB5Z9XVP2K

1

41.85

GBP

15:02:06

London Stock Exchange

NB5Z9XVP2L

39

41.85

GBP

15:02:06

London Stock Exchange

NB5Z9XVP2N

1

41.85

GBP

15:02:07

London Stock Exchange

NB5Z9XVP2P

39

41.85

GBP

15:02:08

London Stock Exchange

NB5Z9XVP2Q

1

41.85

GBP

15:02:08

London Stock Exchange

NB5Z9XVP2S

43

41.86

GBP

15:02:34

London Stock Exchange

NB5Z9XVP4H

29

41.85

GBP

15:02:34

London Stock Exchange

NB5Z9XVP4L

46

41.85

GBP

15:02:34

London Stock Exchange

NB5Z9XVP4M

2

41.85

GBP

15:02:40

London Stock Exchange

NB5Z9XVP4V

43

41.85

GBP

15:02:41

London Stock Exchange

NB5Z9XVP4W

1

41.85

GBP

15:02:42

London Stock Exchange

NB5Z9XVP4X

44

41.85

GBP

15:02:43

London Stock Exchange

NB5Z9XVP4Y

46

41.85

GBP

15:02:47

London Stock Exchange

NB5Z9XVP41

2

41.85

GBP

15:02:47

London Stock Exchange

NB5Z9XVP42

44

41.84

GBP

15:02:56

London Stock Exchange

NB5Z9XVP5Q

39

41.84

GBP

15:03:06

London Stock Exchange

NB5Z9XVP6L

41

41.84

GBP

15:03:10

London Stock Exchange

NB5Z9XVP6M

114

41.84

GBP

15:03:10

London Stock Exchange

NB5Z9XVP6N

1

41.84

GBP

15:03:10

London Stock Exchange

NB5Z9XVP6O

43

41.84

GBP

15:03:14

London Stock Exchange

NB5Z9XVP6S

111

41.83

GBP

15:03:16

London Stock Exchange

NB5Z9XVP6V

75

41.83

GBP

15:03:35

London Stock Exchange

NB5Z9XVP7Z

40

41.82

GBP

15:03:42

London Stock Exchange

NB5Z9XVP8J

40

41.82

GBP

15:03:42

London Stock Exchange

NB5Z9XVP8L

1

41.82

GBP

15:03:42

London Stock Exchange

NB5Z9XVP8O

26

41.82

GBP

15:03:43

London Stock Exchange

NB5Z9XVP8P

44

41.84

GBP

15:03:58

London Stock Exchange

NB5Z9XVP9B

44

41.84

GBP

15:03:58

London Stock Exchange

NB5Z9XVP9F

46

41.85

GBP

15:04:05

London Stock Exchange

NB5Z9XVPBQ

46

41.87

GBP

15:04:07

London Stock Exchange

NB5Z9XVPBW

102

41.85

GBP

15:04:34

London Stock Exchange

NB5Z9XVPC8

400

41.85

GBP

15:05:11

London Stock Exchange

NB5Z9XVPEW

275

41.85

GBP

15:06:59

London Stock Exchange

NB5Z9XVQI1

16

41.85

GBP

15:06:59

London Stock Exchange

NB5Z9XVQI2

348

41.84

GBP

15:07:15

London Stock Exchange

NB5Z9XVQLQ

351

41.84

GBP

15:07:15

London Stock Exchange

NB5Z9XVQLU

79

41.83

GBP

15:08:11

London Stock Exchange

NB5Z9XVQPR

336

41.83

GBP

15:09:03

London Stock Exchange

NB5Z9XVQSG

294

41.82

GBP

15:09:21

London Stock Exchange

NB5Z9XVQTQ

308

41.81

GBP

15:09:30

London Stock Exchange

NB5Z9XVQVV

130

41.81

GBP

15:09:30

London Stock Exchange

NB5Z9XVQWI

65

41.81

GBP

15:09:30

London Stock Exchange

NB5Z9XVQWJ

79

41.81

GBP

15:09:30

London Stock Exchange

NB5Z9XVQWK

52

41.83

GBP

15:10:49

London Stock Exchange

NB5Z9XVQ3C

1

41.83

GBP

15:10:50

London Stock Exchange

NB5Z9XVQ4N

43

41.85

GBP

15:11:41

London Stock Exchange

NB5Z9XVQA3

1

41.85

GBP

15:11:42

London Stock Exchange

NB5Z9XVQA4

44

41.85

GBP

15:11:48

London Stock Exchange

NB5Z9XVQA6

15

41.85

GBP

15:11:48

London Stock Exchange

NB5Z9XVQAA

27

41.85

GBP

15:11:49

London Stock Exchange

NB5Z9XVQAB

1

41.85

GBP

15:11:50

London Stock Exchange

NB5Z9XVQAC

40

41.85

GBP

15:11:52

London Stock Exchange

NB5Z9XVQBM

316

41.84

GBP

15:11:58

London Stock Exchange

NB5Z9XVQB1

51

41.85

GBP

15:13:03

London Stock Exchange

NB5Z9XVRJT

52

41.85

GBP

15:13:05

London Stock Exchange

NB5Z9XVRJU

53

41.85

GBP

15:13:14

London Stock Exchange

NB5Z9XVRJE

53

41.85

GBP

15:13:17

London Stock Exchange

NB5Z9XVRKG

50

41.85

GBP

15:14:25

London Stock Exchange

NB5Z9XVROC

297

41.84

GBP

15:14:39

London Stock Exchange

NB5Z9XVRPW

238

41.86

GBP

15:15:10

London Stock Exchange

NB5Z9XVRRI

354

41.87

GBP

15:15:15

London Stock Exchange

NB5Z9XVRS0

59

41.87

GBP

15:15:15

London Stock Exchange

NB5Z9XVRS8

166

41.87

GBP

15:15:15

London Stock Exchange

NB5Z9XVRTL

50

41.87

GBP

15:15:15

London Stock Exchange

NB5Z9XVRTP

63

41.86

GBP

15:15:40

London Stock Exchange

NB5Z9XVRUA

181

41.84

GBP

15:16:31

London Stock Exchange

NB5Z9XVRYP

111

41.82

GBP

15:16:39

London Stock Exchange

NB5Z9XVRZM

30

41.82

GBP

15:16:39

London Stock Exchange

NB5Z9XVRZP

64

41.82

GBP

15:16:39

London Stock Exchange

NB5Z9XVRZQ

37

41.79

GBP

15:17:17

London Stock Exchange

NB5Z9XVR3W

156

41.82

GBP

15:17:32

London Stock Exchange

NB5Z9XVR4R

31

41.81

GBP

15:17:40

London Stock Exchange

NB5Z9XVR5U

70

41.81

GBP

15:17:40

London Stock Exchange

NB5Z9XVR5V

85

41.82

GBP

15:17:54

London Stock Exchange

NB5Z9XVR6F

199

41.82

GBP

15:18:47

London Stock Exchange

NB5Z9XVRBV

38

41.82

GBP

15:18:47

London Stock Exchange

NB5Z9XVRBW

228

41.91

GBP

15:20:06

London Stock Exchange

NB5Z9XVSGQ

252

41.9

GBP

15:20:07

London Stock Exchange

NB5Z9XVSG1

2

41.91

GBP

15:20:40

London Stock Exchange

NB5Z9XVSJH

20

41.89

GBP

15:21:30

London Stock Exchange

NB5Z9XVSNR

13

41.86

GBP

15:22:26

London Stock Exchange

NB5Z9XVSSQ

49

41.86

GBP

15:22:26

London Stock Exchange

NB5Z9XVSSR

38

41.86

GBP

15:23:05

London Stock Exchange

NB5Z9XVSWR

88

41.88

GBP

15:23:08

London Stock Exchange

NB5Z9XVSW5

29

41.88

GBP

15:23:08

London Stock Exchange

NB5Z9XVSW6

60

41.88

GBP

15:23:09

London Stock Exchange

NB5Z9XVSXK

14

41.88

GBP

15:23:09

London Stock Exchange

NB5Z9XVSXL

15

41.88

GBP

15:23:09

London Stock Exchange

NB5Z9XVSXM

176

41.88

GBP

15:23:10

London Stock Exchange

NB5Z9XVSXN

282

41.86

GBP

15:23:35

London Stock Exchange

NB5Z9XVSYI

10

41.84

GBP

15:24:04

London Stock Exchange

NB5Z9XVS1O

10

41.84

GBP

15:24:04

London Stock Exchange

NB5Z9XVS1P

40

41.84

GBP

15:24:04

London Stock Exchange

NB5Z9XVS1Q

64

41.86

GBP

15:24:07

London Stock Exchange

NB5Z9XVS1D

260

41.86

GBP

15:24:14

London Stock Exchange

NB5Z9XVS2W

129

41.86

GBP

15:24:36

London Stock Exchange

NB5Z9XVS4I

78

41.85

GBP

15:24:36

London Stock Exchange

NB5Z9XVS4M

205

41.82

GBP

15:25:09

London Stock Exchange

NB5Z9XVS6U

37

41.83

GBP

15:26:58

London Stock Exchange

NB5Z9XVSDY

1

41.83

GBP

15:26:59

London Stock Exchange

NB5Z9XVSDZ

35

41.83

GBP

15:26:59

London Stock Exchange

NB5Z9XVSD0

3

41.83

GBP

15:27:00

London Stock Exchange

NB5Z9XVSD3

32

41.83

GBP

15:27:00

London Stock Exchange

NB5Z9XVSDB

4

41.83

GBP

15:27:00

London Stock Exchange

NB5Z9XVSDC

34

41.83

GBP

15:27:00

London Stock Exchange

NB5Z9XVSEG

4

41.83

GBP

15:27:01

London Stock Exchange

NB5Z9XVSEJ

30

41.83

GBP

15:27:02

London Stock Exchange

NB5Z9XVSEQ

3

41.83

GBP

15:27:03

London Stock Exchange

NB5Z9XVSES

29

41.83

GBP

15:27:03

London Stock Exchange

NB5Z9XVSET

6

41.83

GBP

15:27:04

London Stock Exchange

NB5Z9XVSEU

40

41.85

GBP

15:27:27

London Stock Exchange

NB5Z9XVTGO

41

41.85

GBP

15:27:28

London Stock Exchange

NB5Z9XVTGP

37

41.84

GBP

15:28:06

London Stock Exchange

NB5Z9XVTIG

44

41.85

GBP

15:29:04

London Stock Exchange

NB5Z9XVTKU

3

41.86

GBP

15:29:16

London Stock Exchange

NB5Z9XVTL5

60

41.85

GBP

15:29:30

London Stock Exchange

NB5Z9XVTMQ

66

41.85

GBP

15:29:59

London Stock Exchange

NB5Z9XVTOQ

20

41.85

GBP

15:29:59

London Stock Exchange

NB5Z9XVTOU

17

41.85

GBP

15:29:59

London Stock Exchange

NB5Z9XVTOV

258

41.84

GBP

15:30:04

London Stock Exchange

NB5Z9XVTPU

39

41.86

GBP

15:31:03

London Stock Exchange

NB5Z9XVTTU

39

41.86

GBP

15:31:05

London Stock Exchange

NB5Z9XVTTW

38

41.86

GBP

15:31:10

London Stock Exchange

NB5Z9XVTT4

49

41.85

GBP

15:31:15

London Stock Exchange

NB5Z9XVTUW

161

41.85

GBP

15:31:15

London Stock Exchange

NB5Z9XVTUX

57

41.84

GBP

15:31:15

London Stock Exchange

NB5Z9XVTUZ

49

41.84

GBP

15:31:42

London Stock Exchange

NB5Z9XVTWH

52

41.85

GBP

15:32:04

London Stock Exchange

NB5Z9XVTYW

138

41.84

GBP

15:32:06

London Stock Exchange

NB5Z9XVTY0

190

41.86

GBP

15:32:40

London Stock Exchange

NB5Z9XVT0F

442

41.85

GBP

15:33:12

London Stock Exchange

NB5Z9XVT6M

54

41.85

GBP

15:33:12

London Stock Exchange

NB5Z9XVT6Q

79

41.85

GBP

15:33:12

London Stock Exchange

NB5Z9XVT6R

99

41.85

GBP

15:33:12

London Stock Exchange

NB5Z9XVT6S

42

41.85

GBP

15:33:55

London Stock Exchange

NB5Z9XVTBT

188

41.84

GBP

15:34:15

London Stock Exchange

NB5Z9XVTEM

55

41.84

GBP

15:35:00

London Stock Exchange

NB5Z9XVUKX

210

41.83

GBP

15:35:01

London Stock Exchange

NB5Z9XVUK0

25

41.84

GBP

15:35:18

London Stock Exchange

NB5Z9XVUL8

96

41.84

GBP

15:35:18

London Stock Exchange

NB5Z9XVUL9

69

41.83

GBP

15:35:44

London Stock Exchange

NB5Z9XVUOS

48

41.82

GBP

15:35:52

London Stock Exchange

NB5Z9XVUOE

34

41.83

GBP

15:36:19

London Stock Exchange

NB5Z9XVURE

21

41.84

GBP

15:37:02

London Stock Exchange

NB5Z9XVUVN

103

41.89

GBP

15:38:28

London Stock Exchange

NB5Z9XVU2Y

203

41.89

GBP

15:38:28

London Stock Exchange

NB5Z9XVU2Z

130

41.88

GBP

15:38:46

London Stock Exchange

NB5Z9XVU3R

70

41.87

GBP

15:38:57

London Stock Exchange

NB5Z9XVU4J

37

41.85

GBP

15:39:31

London Stock Exchange

NB5Z9XVU65

1

41.85

GBP

15:39:31

London Stock Exchange

NB5Z9XVU66

39

41.85

GBP

15:39:41

London Stock Exchange

NB5Z9XVU7T

41

41.86

GBP

15:39:54

London Stock Exchange

NB5Z9XVU8S

2

41.86

GBP

15:39:55

London Stock Exchange

NB5Z9XVU8T

37

41.86

GBP

15:39:55

London Stock Exchange

NB5Z9XVU8U

39

41.86

GBP

15:39:56

London Stock Exchange

NB5Z9XVU8V

38

41.86

GBP

15:39:56

London Stock Exchange

NB5Z9XVU8X

1

41.86

GBP

15:39:57

London Stock Exchange

NB5Z9XVU8Y

37

41.86

GBP

15:39:57

London Stock Exchange

NB5Z9XVU8Z

1

41.86

GBP

15:39:57

London Stock Exchange

NB5Z9XVU80

37

41.86

GBP

15:39:57

London Stock Exchange

NB5Z9XVU81

1

41.86

GBP

15:39:58

London Stock Exchange

NB5Z9XVU82

37

41.86

GBP

15:39:58

London Stock Exchange

NB5Z9XVU83

1

41.86

GBP

15:39:58

London Stock Exchange

NB5Z9XVU84

90

41.88

GBP

15:41:29

London Stock Exchange

NB5Z9XVUFT

33

41.86

GBP

15:41:35

London Stock Exchange

NB5Z9XVUF5

2

41.86

GBP

15:41:36

London Stock Exchange

NB5Z9XVUF6

31

41.86

GBP

15:41:36

London Stock Exchange

NB5Z9XVUF7

51

41.86

GBP

15:41:44

London Stock Exchange

NB5Z9XVUFE

79

41.86

GBP

15:41:44

London Stock Exchange

NB5Z9XVUFF

79

41.86

GBP

15:41:44

London Stock Exchange

NB5Z9XVVGG

39

41.86

GBP

15:41:44

London Stock Exchange

NB5Z9XVVGH

10

41.86

GBP

15:41:45

London Stock Exchange

NB5Z9XVVGI

42

41.87

GBP

15:42:20

London Stock Exchange

NB5Z9XVVIS

49

41.86

GBP

15:42:52

London Stock Exchange

NB5Z9XVVJE

50

41.86

GBP

15:42:53

London Stock Exchange

NB5Z9XVVKO

199

41.84

GBP

15:43:02

London Stock Exchange

NB5Z9XVVKR

268

41.84

GBP

15:43:02

London Stock Exchange

NB5Z9XVVKS

28

41.84

GBP

15:43:02

London Stock Exchange

NB5Z9XVVKV

11

41.84

GBP

15:43:02

London Stock Exchange

NB5Z9XVVKW

43

41.84

GBP

15:43:02

London Stock Exchange

NB5Z9XVVKX

77

41.84

GBP

15:44:20

London Stock Exchange

NB5Z9XVVOL

401

41.83

GBP

15:44:33

London Stock Exchange

NB5Z9XVVOA

228

41.84

GBP

15:46:15

London Stock Exchange

NB5Z9XVVWR

405

41.83

GBP

15:47:45

London Stock Exchange

NB5Z9XVV1O

62

41.83

GBP

15:48:55

London Stock Exchange

NB5Z9XVV4S

58

41.83

GBP

15:48:56

London Stock Exchange

NB5Z9XVV4U

79

41.81

GBP

15:49:03

London Stock Exchange

NB5Z9XVV5J

346

41.81

GBP

15:50:22

London Stock Exchange

NB5Z9XVV9T

165

41.81

GBP

15:50:53

London Stock Exchange

NB5Z9XVVB5

181

41.81

GBP

15:50:53

London Stock Exchange

NB5Z9XVVB6

58

41.82

GBP

15:51:09

London Stock Exchange

NB5Z9XVVCN

155

41.79

GBP

15:51:50

London Stock Exchange

NB5Z9XVVEP

70

41.78

GBP

15:52:50

London Stock Exchange

NB5Z9XVWIY

194

41.77

GBP

15:53:13

London Stock Exchange

NB5Z9XVWJ6

256

41.77

GBP

15:53:13

London Stock Exchange

NB5Z9XVWJ8

336

41.76

GBP

15:53:27

London Stock Exchange

NB5Z9XVWKI

172

41.77

GBP

15:54:37

London Stock Exchange

NB5Z9XVWOD

218

41.77

GBP

15:54:37

London Stock Exchange

NB5Z9XVWOE

83

41.76

GBP

15:54:57

London Stock Exchange

NB5Z9XVWQW

147

41.78

GBP

15:55:28

London Stock Exchange

NB5Z9XVWSF

40

41.77

GBP

15:55:35

London Stock Exchange

NB5Z9XVWUG

292

41.78

GBP

15:57:08

London Stock Exchange

NB5Z9XVW0H

211

41.76

GBP

15:57:43

London Stock Exchange

NB5Z9XVW3O

40

41.75

GBP

15:57:53

London Stock Exchange

NB5Z9XVW4H

162

41.77

GBP

15:59:01

London Stock Exchange

NB5Z9XVW9O

9

41.79

GBP

16:01:10

London Stock Exchange

NB5Z9XVXHY

24

41.79

GBP

16:01:15

London Stock Exchange

NB5Z9XVXHF

82

41.81

GBP

16:02:08

London Stock Exchange

NB5Z9XVXKA

216

41.81

GBP

16:02:08

London Stock Exchange

NB5Z9XVXKB

40

41.81

GBP

16:02:31

London Stock Exchange

NB5Z9XVXOI

41

41.81

GBP

16:02:40

London Stock Exchange

NB5Z9XVXQS

1

41.81

GBP

16:02:43

London Stock Exchange

NB5Z9XVXQB

39

41.81

GBP

16:02:43

London Stock Exchange

NB5Z9XVXQC

74

41.81

GBP

16:04:21

London Stock Exchange

NB5Z9XVX5P

200

41.81

GBP

16:04:37

London Stock Exchange

NB5Z9XVX6Y

184

41.82

GBP

16:05:36

London Stock Exchange

NB5Z9XVXBG

186

41.82

GBP

16:05:36

London Stock Exchange

NB5Z9XVXBH

158

41.82

GBP

16:05:42

London Stock Exchange

NB5Z9XVXBQ

36

41.82

GBP

16:05:48

London Stock Exchange

NB5Z9XVXB2

74

41.81

GBP

16:05:50

London Stock Exchange

NB5Z9XVXB5

327

41.81

GBP

16:05:50

London Stock Exchange

NB5Z9XVXB6

390

41.81

GBP

16:06:24

London Stock Exchange

NB5Z9XVXCX

348

41.8

GBP

16:07:00

London Stock Exchange

NB5Z9XVXDZ

132

41.79

GBP

16:08:12

London Stock Exchange

NB5Z9XVYIT

288

41.79

GBP

16:08:12

London Stock Exchange

NB5Z9XVYIU

96

41.77

GBP

16:09:53

London Stock Exchange

NB5Z9XVYM0

316

41.77

GBP

16:09:53

London Stock Exchange

NB5Z9XVYM1

256

41.77

GBP

16:10:40

London Stock Exchange

NB5Z9XVYQW

75

41.77

GBP

16:10:40

London Stock Exchange

NB5Z9XVYQX

323

41.77

GBP

16:10:40

London Stock Exchange

NB5Z9XVYQ4

116

41.77

GBP

16:11:05

London Stock Exchange

NB5Z9XVYR7

114

41.76

GBP

16:13:17

London Stock Exchange

NB5Z9XVY3T

64

41.75

GBP

16:15:09

London Stock Exchange

NB5Z9XVYAO

103

41.75

GBP

16:15:36

London Stock Exchange

NB5Z9XVYB3

85

41.75

GBP

16:15:42

London Stock Exchange

NB5Z9XVYCJ

88

41.76

GBP

16:15:55

London Stock Exchange

NB5Z9XVYC8

38

41.76

GBP

16:16:02

London Stock Exchange

NB5Z9XVYCE

218

41.75

GBP

16:16:04

London Stock Exchange

NB5Z9XVYDH

95

41.75

GBP

16:16:13

London Stock Exchange

NB5Z9XVYDS

 

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

125

48.81

EUR

08:00:03

Euronext Dublin

2023070715617

150

48.77

EUR

08:00:15

Euronext Dublin

2023070716385

86

48.81

EUR

08:00:23

Euronext Dublin

2023070719969

75

48.78

EUR

08:00:57

Euronext Dublin

2023070721249

82

48.78

EUR

08:01:26

Euronext Dublin

2023070721761

143

48.74

EUR

08:02:01

Euronext Dublin

2023070722785

192

48.74

EUR

08:02:01

Euronext Dublin

2023070723041

45

48.71

EUR

08:02:56

Euronext Dublin

2023070725601

4

48.71

EUR

08:03:14

Euronext Dublin

2023070725857

60

48.72

EUR

08:03:36

Euronext Dublin

2023070726625

357

48.72

EUR

08:03:54

Euronext Dublin

2023070726881

130

48.72

EUR

08:03:54

Euronext Dublin

2023070727137

357

48.72

EUR

08:03:54

Euronext Dublin

2023070727393

130

48.72

EUR

08:03:54

Euronext Dublin

2023070727649

102

48.72

EUR

08:03:54

Euronext Dublin

2023070727905

250

48.72

EUR

08:03:54

Euronext Dublin

2023070728161

152

48.68

EUR

08:04:28

Euronext Dublin

2023070728673

2

48.68

EUR

08:04:29

Euronext Dublin

2023070728929

49

48.69

EUR

08:04:29

Euronext Dublin

2023070729441

126

48.69

EUR

08:04:33

Euronext Dublin

2023070729697

22

48.69

EUR

08:04:33

Euronext Dublin

2023070729953

18

48.69

EUR

08:04:33

Euronext Dublin

2023070730209

18

48.69

EUR

08:04:33

Euronext Dublin

2023070730465

136

48.67

EUR

08:05:00

Euronext Dublin

2023070730721

210

48.67

EUR

08:05:00

Euronext Dublin

2023070730977

125

48.65

EUR

08:05:00

Euronext Dublin

2023070731233

265

48.65

EUR

08:05:00

Euronext Dublin

2023070731489

137

48.65

EUR

08:05:10

Euronext Dublin

2023070732769

67

48.67

EUR

08:05:12

Euronext Dublin

2023070733537

131

48.64

EUR

08:05:50

Euronext Dublin

2023070733793

201

48.64

EUR

08:05:50

Euronext Dublin

2023070734049

50

48.64

EUR

08:05:53

Euronext Dublin

2023070735073

253

48.64

EUR

08:05:53

Euronext Dublin

2023070735329

58

48.64

EUR

08:05:56

Euronext Dublin

2023070735585

303

48.61

EUR

08:05:59

Euronext Dublin

2023070736097

120

48.61

EUR

08:05:59

Euronext Dublin

2023070736353

64

48.57

EUR

08:06:44

Euronext Dublin

2023070737633

58

48.56

EUR

08:07:58

Euronext Dublin

2023070740193

58

48.58

EUR

08:08:53

Euronext Dublin

2023070742241

43

48.58

EUR

08:09:12

Euronext Dublin

2023070742497

70

48.54

EUR

08:09:19

Euronext Dublin

2023070743265

125

48.54

EUR

08:09:20

Euronext Dublin

2023070744033

112

48.53

EUR

08:09:52

Euronext Dublin

2023070745057

113

48.53

EUR

08:09:52

Euronext Dublin

2023070745313

51

48.53

EUR

08:09:52

Euronext Dublin

2023070745569

47

48.53

EUR

08:09:56

Euronext Dublin

2023070745825

68

48.51

EUR

08:09:58

Euronext Dublin

2023070746081

44

48.51

EUR

08:10:00

Euronext Dublin

2023070746337

62

48.5

EUR

08:10:30

Euronext Dublin

2023070749409

61

48.5

EUR

08:10:50

Euronext Dublin

2023070750433

61

48.5

EUR

08:10:51

Euronext Dublin

2023070750689

61

48.5

EUR

08:10:51

Euronext Dublin

2023070750945

61

48.5

EUR

08:10:52

Euronext Dublin

2023070751201

60

48.5

EUR

08:10:52

Euronext Dublin

2023070751713

18

48.5

EUR

08:10:55

Euronext Dublin

2023070751969

21

48.5

EUR

08:10:55

Euronext Dublin

2023070752225

149

48.48

EUR

08:10:57

Euronext Dublin

2023070752481

97

48.44

EUR

08:10:59

Euronext Dublin

2023070752993

81

48.44

EUR

08:10:59

Euronext Dublin

2023070753249

41

48.44

EUR

08:11:38

Euronext Dublin

2023070753761

8

48.44

EUR

08:11:43

Euronext Dublin

2023070754017

31

48.44

EUR

08:11:43

Euronext Dublin

2023070754273

3

48.44

EUR

08:11:43

Euronext Dublin

2023070754529

43

48.44

EUR

08:11:48

Euronext Dublin

2023070754785

20

48.44

EUR

08:11:53

Euronext Dublin

2023070755041

23

48.44

EUR

08:11:53

Euronext Dublin

2023070755297

43

48.44

EUR

08:11:58

Euronext Dublin

2023070755553

3

48.44

EUR

08:12:06

Euronext Dublin

2023070755809

11

48.44

EUR

08:12:06

Euronext Dublin

2023070756065

18

48.44

EUR

08:12:06

Euronext Dublin

2023070756321

28

48.44

EUR

08:12:06

Euronext Dublin

2023070756577

107

48.42

EUR

08:12:06

Euronext Dublin

2023070757601

252

48.44

EUR

08:12:47

Euronext Dublin

2023070759649

138

48.56

EUR

08:14:05

Euronext Dublin

2023070762977

6

48.54

EUR

08:14:09

Euronext Dublin

2023070763489

61

48.56

EUR

08:14:15

Euronext Dublin

2023070765025

173

48.56

EUR

08:14:16

Euronext Dublin

2023070766049

125

48.63

EUR

08:15:55

Euronext Dublin

2023070768865

202

48.63

EUR

08:15:55

Euronext Dublin

2023070769121

66

48.63

EUR

08:15:55

Euronext Dublin

2023070769377

112

48.63

EUR

08:15:55

Euronext Dublin

2023070769633

113

48.63

EUR

08:15:55

Euronext Dublin

2023070769889

258

48.63

EUR

08:15:55

Euronext Dublin

2023070770145

101

48.63

EUR

08:15:56

Euronext Dublin

2023070770913

93

48.63

EUR

08:15:56

Euronext Dublin

2023070771169

89

48.61

EUR

08:15:58

Euronext Dublin

2023070771681

43

48.61

EUR

08:15:58

Euronext Dublin

2023070771937

181

48.59

EUR

08:15:59

Euronext Dublin

2023070772193

16

48.6

EUR

08:16:02

Euronext Dublin

2023070772961

23

48.61

EUR

08:16:08

Euronext Dublin

2023070774753

82

48.61

EUR

08:16:08

Euronext Dublin

2023070775009

105

48.64

EUR

08:16:22

Euronext Dublin

2023070777569

136

48.64

EUR

08:16:22

Euronext Dublin

2023070777825

284

48.72

EUR

08:18:02

Euronext Dublin

2023070779873

101

48.72

EUR

08:18:02

Euronext Dublin

2023070780641

37

48.72

EUR

08:18:06

Euronext Dublin

2023070780897

38

48.71

EUR

08:18:11

Euronext Dublin

2023070781409

10

48.74

EUR

08:18:41

Euronext Dublin

2023070786529

219

48.74

EUR

08:18:41

Euronext Dublin

2023070786785

90

48.71

EUR

08:18:57

Euronext Dublin

2023070787297

117

48.71

EUR

08:18:57

Euronext Dublin

2023070787809

55

48.68

EUR

08:19:05

Euronext Dublin

2023070788577

91

48.7

EUR

08:19:11

Euronext Dublin

2023070791905

115

48.7

EUR

08:19:11

Euronext Dublin

2023070792161

431

48.74

EUR

08:19:44

Euronext Dublin

2023070797025

11

48.74

EUR

08:19:44

Euronext Dublin

2023070797281

221

48.73

EUR

08:19:58

Euronext Dublin

2023070799329

181

48.71

EUR

08:20:20

Euronext Dublin

20230707100353

817

48.7

EUR

08:20:35

Euronext Dublin

20230707102657

112

48.7

EUR

08:20:36

Euronext Dublin

20230707104705

74

48.7

EUR

08:20:36

Euronext Dublin

20230707104961

72

48.72

EUR

08:21:04

Euronext Dublin

20230707113665

112

48.72

EUR

08:21:04

Euronext Dublin

20230707113921

101

48.72

EUR

08:21:04

Euronext Dublin

20230707114177

333

48.73

EUR

08:21:35

Euronext Dublin

20230707116481

169

48.71

EUR

08:21:40

Euronext Dublin

20230707117249

129

48.7

EUR

08:22:03

Euronext Dublin

20230707117761

142

48.71

EUR

08:22:13

Euronext Dublin

20230707127489

71

48.7

EUR

08:22:23

Euronext Dublin

20230707129025

68

48.68

EUR

08:22:32

Euronext Dublin

20230707136193

145

48.67

EUR

08:22:53

Euronext Dublin

20230707142593

47

48.63

EUR

08:23:08

Euronext Dublin

20230707145921

135

48.62

EUR

08:23:35

Euronext Dublin

20230707147457

102

48.61

EUR

08:23:35

Euronext Dublin

20230707147713

54

48.58

EUR

08:23:45

Euronext Dublin

20230707148737

74

48.57

EUR

08:23:53

Euronext Dublin

20230707150273

41

48.56

EUR

08:24:04

Euronext Dublin

20230707152065

297

48.68

EUR

08:25:34

Euronext Dublin

20230707160513

116

48.69

EUR

08:26:02

Euronext Dublin

20230707161793

71

48.69

EUR

08:26:02

Euronext Dublin

20230707162049

125

48.68

EUR

08:26:02

Euronext Dublin

20230707162817

113

48.68

EUR

08:26:02

Euronext Dublin

20230707163073

112

48.68

EUR

08:26:02

Euronext Dublin

20230707163329

14

48.69

EUR

08:26:02

Euronext Dublin

20230707163585

44

48.69

EUR

08:26:02

Euronext Dublin

20230707163841

155

48.64

EUR

08:27:39

Euronext Dublin

20230707166657

113

48.64

EUR

08:27:39

Euronext Dublin

20230707166913

125

48.64

EUR

08:27:39

Euronext Dublin

20230707167169

37

48.64

EUR

08:27:39

Euronext Dublin

20230707167425

322

48.58

EUR

08:28:40

Euronext Dublin

20230707167681

125

48.57

EUR

08:28:40

Euronext Dublin

20230707168193

64

48.58

EUR

08:28:40

Euronext Dublin

20230707168449

75

48.57

EUR

08:28:40

Euronext Dublin

20230707168705

53

48.58

EUR

08:29:14

Euronext Dublin

20230707173569

167

48.57

EUR

08:30:00

Euronext Dublin

20230707177921

121

48.57

EUR

08:30:00

Euronext Dublin

20230707178177

349

48.56

EUR

08:30:00

Euronext Dublin

20230707178689

165

48.63

EUR

08:31:40

Euronext Dublin

20230707188673

116

48.62

EUR

08:31:40

Euronext Dublin

20230707189185

31

48.62

EUR

08:31:40

Euronext Dublin

20230707189441

85

48.61

EUR

08:31:50

Euronext Dublin

20230707189953

110

48.64

EUR

08:32:33

Euronext Dublin

20230707193281

120

48.64

EUR

08:32:33

Euronext Dublin

20230707193537

138

48.64

EUR

08:32:48

Euronext Dublin

20230707194561

74

48.64

EUR

08:32:48

Euronext Dublin

20230707194817

211

48.63

EUR

08:32:48

Euronext Dublin

20230707195585

416

48.62

EUR

08:34:29

Euronext Dublin

20230707200449

219

48.61

EUR

08:34:32

Euronext Dublin

20230707201985

168

48.61

EUR

08:34:32

Euronext Dublin

20230707202241

168

48.61

EUR

08:34:32

Euronext Dublin

20230707202497

18

48.61

EUR

08:34:50

Euronext Dublin

20230707204545

105

48.61

EUR

08:34:50

Euronext Dublin

20230707204801

106

48.59

EUR

08:34:50

Euronext Dublin

20230707205313

112

48.59

EUR

08:34:50

Euronext Dublin

20230707205569

11

48.59

EUR

08:34:50

Euronext Dublin

20230707205825

92

48.59

EUR

08:34:50

Euronext Dublin

20230707206081

126

48.59

EUR

08:35:09

Euronext Dublin

20230707207873

125

48.58

EUR

08:35:09

Euronext Dublin

20230707208129

97

48.59

EUR

08:35:09

Euronext Dublin

20230707208385

20

48.6

EUR

08:35:32

Euronext Dublin

20230707210945

405

48.58

EUR

08:36:15

Euronext Dublin

20230707211713

396

48.56

EUR

08:36:26

Euronext Dublin

20230707212481

261

48.53

EUR

08:36:34

Euronext Dublin

20230707212993

158

48.51

EUR

08:36:48

Euronext Dublin

20230707213761

112

48.51

EUR

08:36:48

Euronext Dublin

20230707214017

47

48.51

EUR

08:37:00

Euronext Dublin

20230707216833

4

48.51

EUR

08:37:06

Euronext Dublin

20230707220417

64

48.51

EUR

08:37:06

Euronext Dublin

20230707220673

42

48.51

EUR

08:37:06

Euronext Dublin

20230707220929

105

48.57

EUR

08:38:24

Euronext Dublin

20230707231681

110

48.57

EUR

08:38:24

Euronext Dublin

20230707231937

125

48.57

EUR

08:38:25

Euronext Dublin

20230707232193

113

48.57

EUR

08:38:25

Euronext Dublin

20230707232449

36

48.57

EUR

08:38:25

Euronext Dublin

20230707232705

98

48.55

EUR

08:38:42

Euronext Dublin

20230707233985

119

48.55

EUR

08:38:42

Euronext Dublin

20230707234241

424

48.57

EUR

08:40:19

Euronext Dublin

20230707236545

97

48.57

EUR

08:40:19

Euronext Dublin

20230707236801

123

48.55

EUR

08:41:26

Euronext Dublin

20230707239617

43

48.55

EUR

08:41:26

Euronext Dublin

20230707239873

83

48.55

EUR

08:41:26

Euronext Dublin

20230707240129

107

48.51

EUR

08:42:01

Euronext Dublin

20230707240385

47

48.51

EUR

08:42:01

Euronext Dublin

20230707241153

44

48.49

EUR

08:42:29

Euronext Dublin

20230707242689

63

48.49

EUR

08:42:29

Euronext Dublin

20230707243969

99

48.48

EUR

08:43:16

Euronext Dublin

20230707246273

83

48.47

EUR

08:43:29

Euronext Dublin

20230707247553

48

48.47

EUR

08:43:29

Euronext Dublin

20230707248065

83

48.43

EUR

08:44:00

Euronext Dublin

20230707252929

83

48.45

EUR

08:44:33

Euronext Dublin

20230707254721

46

48.45

EUR

08:44:33

Euronext Dublin

20230707254977

53

48.43

EUR

08:44:34

Euronext Dublin

20230707255489

150

48.47

EUR

08:45:25

Euronext Dublin

20230707257281

41

48.45

EUR

08:45:27

Euronext Dublin

20230707257793

140

48.42

EUR

08:46:19

Euronext Dublin

20230707260865

44

48.42

EUR

08:46:25

Euronext Dublin

20230707262401

110

48.41

EUR

08:47:00

Euronext Dublin

20230707264705

261

48.39

EUR

08:47:02

Euronext Dublin

20230707265729

125

48.39

EUR

08:47:02

Euronext Dublin

20230707265985

165

48.39

EUR

08:47:02

Euronext Dublin

20230707266241

21

48.39

EUR

08:47:02

Euronext Dublin

20230707266497

235

48.37

EUR

08:47:37

Euronext Dublin

20230707268545

74

48.44

EUR

08:48:06

Euronext Dublin

20230707271873

121

48.44

EUR

08:48:06

Euronext Dublin

20230707272129

18

48.44

EUR

08:48:06

Euronext Dublin

20230707272385

285

48.42

EUR

08:49:10

Euronext Dublin

20230707273665

274

48.41

EUR

08:49:54

Euronext Dublin

20230707274945

81

48.39

EUR

08:50:35

Euronext Dublin

20230707275201

405

48.4

EUR

08:51:04

Euronext Dublin

20230707276737

253

48.39

EUR

08:51:46

Euronext Dublin

20230707283393

378

48.39

EUR

08:51:46

Euronext Dublin

20230707283905

51

48.42

EUR

08:52:24

Euronext Dublin

20230707289025

146

48.42

EUR

08:52:26

Euronext Dublin

20230707290049

130

48.42

EUR

08:52:31

Euronext Dublin

20230707290817

110

48.41

EUR

08:52:35

Euronext Dublin

20230707291329

331

48.4

EUR

08:52:40

Euronext Dublin

20230707292097

238

48.38

EUR

08:52:49

Euronext Dublin

20230707293121

75

48.41

EUR

08:53:05

Euronext Dublin

20230707295937

53

48.41

EUR

08:53:05

Euronext Dublin

20230707296961

93

48.39

EUR

08:53:29

Euronext Dublin

20230707299009

149

48.37

EUR

08:54:01

Euronext Dublin

20230707300289

71

48.38

EUR

08:54:40

Euronext Dublin

20230707301313

53

48.38

EUR

08:54:40

Euronext Dublin

20230707301569

62

48.38

EUR

08:54:40

Euronext Dublin

20230707301825

272

48.5

EUR

08:59:13

Euronext Dublin

20230707304385

56

48.5

EUR

08:59:44

Euronext Dublin

20230707305153

213

48.54

EUR

09:00:04

Euronext Dublin

20230707307457

332

48.53

EUR

09:00:08

Euronext Dublin

20230707308481

230

48.52

EUR

09:00:18

Euronext Dublin

20230707309249

198

48.46

EUR

09:00:25

Euronext Dublin

20230707314369

83

48.47

EUR

09:01:12

Euronext Dublin

20230707315905

113

48.44

EUR

09:01:34

Euronext Dublin

20230707316673

99

48.44

EUR

09:01:41

Euronext Dublin

20230707317441

268

48.42

EUR

09:01:49

Euronext Dublin

20230707317953

56

48.41

EUR

09:02:05

Euronext Dublin

20230707318721

135

48.44

EUR

09:02:54

Euronext Dublin

20230707320769

196

48.44

EUR

09:02:54

Euronext Dublin

20230707321025

317

48.43

EUR

09:02:54

Euronext Dublin

20230707322049

125

48.43

EUR

09:02:54

Euronext Dublin

20230707322305

105

48.43

EUR

09:02:54

Euronext Dublin

20230707322561

164

48.45

EUR

09:03:43

Euronext Dublin

20230707323841

127

48.45

EUR

09:03:43

Euronext Dublin

20230707324097

246

48.48

EUR

09:04:40

Euronext Dublin

20230707325633

131

48.47

EUR

09:04:41

Euronext Dublin

20230707325889

162

48.47

EUR

09:04:41

Euronext Dublin

20230707326145

291

48.46

EUR

09:04:53

Euronext Dublin

20230707327169

255

48.46

EUR

09:05:30

Euronext Dublin

20230707328193

413

48.45

EUR

09:05:34

Euronext Dublin

20230707329217

364

48.44

EUR

09:06:28

Euronext Dublin

20230707330753

346

48.43

EUR

09:06:30

Euronext Dublin

20230707331265

125

48.43

EUR

09:06:30

Euronext Dublin

20230707331521

105

48.43

EUR

09:06:30

Euronext Dublin

20230707331777

112

48.43

EUR

09:06:30

Euronext Dublin

20230707332033

33

48.43

EUR

09:06:30

Euronext Dublin

20230707332289

80

48.43

EUR

09:06:30

Euronext Dublin

20230707332545

48

48.43

EUR

09:06:35

Euronext Dublin

20230707333569

296

48.42

EUR

09:07:54

Euronext Dublin

20230707336897

173

48.42

EUR

09:07:54

Euronext Dublin

20230707337153

297

48.42

EUR

09:09:10

Euronext Dublin

20230707340481

98

48.41

EUR

09:09:17

Euronext Dublin

20230707340993

206

48.4

EUR

09:10:56

Euronext Dublin

20230707343041

132

48.36

EUR

09:11:01

Euronext Dublin

20230707344577

254

48.35

EUR

09:11:25

Euronext Dublin

20230707345345

49

48.34

EUR

09:11:26

Euronext Dublin

20230707345601

41

48.33

EUR

09:11:37

Euronext Dublin

20230707346369

308

48.37

EUR

09:14:09

Euronext Dublin

20230707350977

59

48.38

EUR

09:14:40

Euronext Dublin

20230707352257

293

48.41

EUR

09:15:10

Euronext Dublin

20230707353537

45

48.38

EUR

09:16:18

Euronext Dublin

20230707358401

97

48.38

EUR

09:16:19

Euronext Dublin

20230707358657

251

48.38

EUR

09:16:19

Euronext Dublin

20230707358913

265

48.38

EUR

09:16:19

Euronext Dublin

20230707359169

224

48.46

EUR

09:20:56

Euronext Dublin

20230707361729

119

48.46

EUR

09:20:56

Euronext Dublin

20230707361985

410

48.46

EUR

09:21:18

Euronext Dublin

20230707362753

112

48.45

EUR

09:21:18

Euronext Dublin

20230707363009

208

48.45

EUR

09:21:18

Euronext Dublin

20230707363265

186

48.45

EUR

09:21:18

Euronext Dublin

20230707363521

309

48.47

EUR

09:22:48

Euronext Dublin

20230707366081

65

48.46

EUR

09:23:35

Euronext Dublin

20230707366337

454

48.46

EUR

09:23:35

Euronext Dublin

20230707366593

435

48.52

EUR

09:25:16

Euronext Dublin

20230707371969

112

48.52

EUR

09:25:16

Euronext Dublin

20230707372225

113

48.52

EUR

09:25:16

Euronext Dublin

20230707372481

139

48.52

EUR

09:25:16

Euronext Dublin

20230707372737

363

48.53

EUR

09:27:17

Euronext Dublin

20230707376065

111

48.53

EUR

09:27:17

Euronext Dublin

20230707376321

331

48.53

EUR

09:27:17

Euronext Dublin

20230707376577

30

48.55

EUR

09:28:53

Euronext Dublin

20230707378881

414

48.54

EUR

09:29:14

Euronext Dublin

20230707379649

403

48.53

EUR

09:30:05

Euronext Dublin

20230707380161

125

48.53

EUR

09:30:42

Euronext Dublin

20230707381185

85

48.52

EUR

09:30:43

Euronext Dublin

20230707381441

479

48.51

EUR

09:33:10

Euronext Dublin

20230707382209

125

48.51

EUR

09:33:10

Euronext Dublin

20230707382465

113

48.51

EUR

09:33:10

Euronext Dublin

20230707382721

97

48.51

EUR

09:33:10

Euronext Dublin

20230707382977

206

48.51

EUR

09:33:10

Euronext Dublin

20230707383233

92

48.53

EUR

09:33:45

Euronext Dublin

20230707385793

113

48.53

EUR

09:33:46

Euronext Dublin

20230707386049

37

48.53

EUR

09:33:46

Euronext Dublin

20230707386305

210

48.52

EUR

09:34:05

Euronext Dublin

20230707386817

256

48.51

EUR

09:34:41

Euronext Dublin

20230707387585

196

48.51

EUR

09:34:41

Euronext Dublin

20230707387841

121

48.51

EUR

09:34:41

Euronext Dublin

20230707388097

111

48.51

EUR

09:34:41

Euronext Dublin

20230707388353

113

48.51

EUR

09:34:41

Euronext Dublin

20230707388609

110

48.51

EUR

09:34:41

Euronext Dublin

20230707388865

443

48.54

EUR

09:36:46

Euronext Dublin

20230707390145

397

48.53

EUR

09:37:37

Euronext Dublin

20230707392705

231

48.52

EUR

09:39:13

Euronext Dublin

20230707396289

288

48.53

EUR

09:41:15

Euronext Dublin

20230707397569

113

48.53

EUR

09:41:15

Euronext Dublin

20230707397825

111

48.53

EUR

09:41:15

Euronext Dublin

20230707398081

177

48.53

EUR

09:41:15

Euronext Dublin

20230707398337

383

48.54

EUR

09:44:06

Euronext Dublin

20230707400129

111

48.54

EUR

09:44:06

Euronext Dublin

20230707400385

113

48.54

EUR

09:44:06

Euronext Dublin

20230707400641

31

48.54

EUR

09:44:06

Euronext Dublin

20230707400897

40

48.52

EUR

09:45:14

Euronext Dublin

20230707402177

300

48.52

EUR

09:45:14

Euronext Dublin

20230707402433

113

48.52

EUR

09:45:14

Euronext Dublin

20230707402689

111

48.52

EUR

09:45:14

Euronext Dublin

20230707402945

40

48.52

EUR

09:45:14

Euronext Dublin

20230707403201

121

48.52

EUR

09:46:37

Euronext Dublin

20230707405249

350

48.57

EUR

09:47:26

Euronext Dublin

20230707409601

179

48.56

EUR

09:49:53

Euronext Dublin

20230707411137

113

48.56

EUR

09:49:53

Euronext Dublin

20230707412417

111

48.56

EUR

09:49:53

Euronext Dublin

20230707412673

64

48.56

EUR

09:49:53

Euronext Dublin

20230707412929

119

48.55

EUR

09:50:41

Euronext Dublin

20230707414209

113

48.55

EUR

09:50:41

Euronext Dublin

20230707414465

131

48.54

EUR

09:50:42

Euronext Dublin

20230707414977

160

48.55

EUR

09:52:10

Euronext Dublin

20230707416257

166

48.54

EUR

09:52:19

Euronext Dublin

20230707417281

79

48.53

EUR

09:52:20

Euronext Dublin

20230707417793

42

48.52

EUR

09:52:29

Euronext Dublin

20230707418561

72

48.51

EUR

09:53:14

Euronext Dublin

20230707422913

107

48.51

EUR

09:53:15

Euronext Dublin

20230707423169

101

48.51

EUR

09:54:10

Euronext Dublin

20230707423681

44

48.5

EUR

09:54:38

Euronext Dublin

20230707424193

119

48.5

EUR

09:54:38

Euronext Dublin

20230707424449

47

48.5

EUR

09:54:38

Euronext Dublin

20230707424705

42

48.49

EUR

09:54:49

Euronext Dublin

20230707426753

81

48.48

EUR

09:55:18

Euronext Dublin

20230707428289

177

48.48

EUR

09:57:23

Euronext Dublin

20230707431617

233

48.55

EUR

10:01:10

Euronext Dublin

20230707449025

189

48.55

EUR

10:01:10

Euronext Dublin

20230707449281

278

48.63

EUR

10:02:50

Euronext Dublin

20230707451073

106

48.74

EUR

10:09:33

Euronext Dublin

20230707464641

38

48.78

EUR

10:10:51

Euronext Dublin

20230707471809

50

48.78

EUR

10:10:51

Euronext Dublin

20230707472321

278

48.77

EUR

10:10:59

Euronext Dublin

20230707473345

127

48.77

EUR

10:10:59

Euronext Dublin

20230707473601

75

48.77

EUR

10:10:59

Euronext Dublin

20230707473857

212

48.79

EUR

10:11:43

Euronext Dublin

20230707475137

167

48.79

EUR

10:11:43

Euronext Dublin

20230707475393

314

48.79

EUR

10:12:08

Euronext Dublin

20230707476673

113

48.79

EUR

10:12:08

Euronext Dublin

20230707476929

100

48.79

EUR

10:12:08

Euronext Dublin

20230707477185

557

48.79

EUR

10:12:26

Euronext Dublin

20230707479233

125

48.8

EUR

10:13:06

Euronext Dublin

20230707479745

436

48.79

EUR

10:13:48

Euronext Dublin

20230707480257

242

48.78

EUR

10:15:04

Euronext Dublin

20230707480513

59

48.78

EUR

10:15:04

Euronext Dublin

20230707480769

122

48.78

EUR

10:15:04

Euronext Dublin

20230707481025

122

48.78

EUR

10:15:04

Euronext Dublin

20230707481281

69

48.77

EUR

10:15:11

Euronext Dublin

20230707481793

89

48.77

EUR

10:15:12

Euronext Dublin

20230707482049

511

48.75

EUR

10:15:25

Euronext Dublin

20230707482561

290

48.75

EUR

10:16:41

Euronext Dublin

20230707485121

219

48.76

EUR

10:17:31

Euronext Dublin

20230707488193

41

48.75

EUR

10:18:47

Euronext Dublin

20230707488705

271

48.75

EUR

10:18:47

Euronext Dublin

20230707488961

125

48.75

EUR

10:18:47

Euronext Dublin

20230707489217

31

48.75

EUR

10:18:47

Euronext Dublin

20230707489473

224

48.74

EUR

10:18:58

Euronext Dublin

20230707490241

113

48.73

EUR

10:18:58

Euronext Dublin

20230707490497

25

48.73

EUR

10:18:58

Euronext Dublin

20230707490753

111

48.71

EUR

10:20:28

Euronext Dublin

20230707491521

113

48.71

EUR

10:20:28

Euronext Dublin

20230707492289

67

48.71

EUR

10:20:28

Euronext Dublin

20230707492545

218

48.77

EUR

10:21:57

Euronext Dublin

20230707495361

182

48.76

EUR

10:21:57

Euronext Dublin

20230707496385

113

48.76

EUR

10:21:57

Euronext Dublin

20230707496641

38

48.76

EUR

10:21:57

Euronext Dublin

20230707496897

284

48.74

EUR

10:22:21

Euronext Dublin

20230707497409

339

48.74

EUR

10:23:24

Euronext Dublin

20230707497921

15

48.73

EUR

10:23:27

Euronext Dublin

20230707498433

25

48.73

EUR

10:23:27

Euronext Dublin

20230707498689

19

48.73

EUR

10:23:27

Euronext Dublin

20230707498945

311

48.72

EUR

10:23:30

Euronext Dublin

20230707499457

94

48.72

EUR

10:23:30

Euronext Dublin

20230707499969

165

48.72

EUR

10:23:30

Euronext Dublin

20230707500225

261

48.72

EUR

10:24:26

Euronext Dublin

20230707501249

316

48.73

EUR

10:25:38

Euronext Dublin

20230707501761

204

48.72

EUR

10:25:40

Euronext Dublin

20230707502273

125

48.72

EUR

10:25:40

Euronext Dublin

20230707502529

113

48.72

EUR

10:25:40

Euronext Dublin

20230707502785

27

48.72

EUR

10:25:40

Euronext Dublin

20230707503041

43

48.69

EUR

10:26:25

Euronext Dublin

20230707503297

4

48.7

EUR

10:28:38

Euronext Dublin

20230707504833

288

48.71

EUR

10:30:52

Euronext Dublin

20230707505345

218

48.71

EUR

10:30:52

Euronext Dublin

20230707506113

113

48.71

EUR

10:30:52

Euronext Dublin

20230707506369

27

48.71

EUR

10:30:52

Euronext Dublin

20230707506625

289

48.68

EUR

10:31:46

Euronext Dublin

20230707507393

113

48.68

EUR

10:31:46

Euronext Dublin

20230707507649

220

48.68

EUR

10:31:46

Euronext Dublin

20230707507905

51

48.66

EUR

10:33:12

Euronext Dublin

20230707508161

358

48.65

EUR

10:33:13

Euronext Dublin

20230707508929

75

48.65

EUR

10:33:13

Euronext Dublin

20230707509953

113

48.65

EUR

10:33:13

Euronext Dublin

20230707510209

46

48.65

EUR

10:33:13

Euronext Dublin

20230707510465

225

48.65

EUR

10:33:42

Euronext Dublin

20230707511233

47

48.65

EUR

10:33:55

Euronext Dublin

20230707512257

240

48.73

EUR

10:37:53

Euronext Dublin

20230707515841

165

48.73

EUR

10:37:53

Euronext Dublin

20230707516097

375

48.72

EUR

10:38:12

Euronext Dublin

20230707516353

370

48.71

EUR

10:38:54

Euronext Dublin

20230707516865

363

48.79

EUR

10:43:38

Euronext Dublin

20230707529665

55

48.79

EUR

10:43:40

Euronext Dublin

20230707533761

100

48.79

EUR

10:43:40

Euronext Dublin

20230707534017

145

48.79

EUR

10:43:40

Euronext Dublin

20230707534273

388

48.79

EUR

10:43:41

Euronext Dublin

20230707537345

369

48.8

EUR

10:43:48

Euronext Dublin

20230707544513

149

48.79

EUR

10:43:49

Euronext Dublin

20230707547585

90

48.78

EUR

10:43:49

Euronext Dublin

20230707548865

321

48.78

EUR

10:43:49

Euronext Dublin

20230707549121

254

48.78

EUR

10:43:50

Euronext Dublin

20230707551169

187

48.78

EUR

10:43:51

Euronext Dublin

20230707553729

270

48.78

EUR

10:43:51

Euronext Dublin

20230707554753

22

48.77

EUR

10:43:52

Euronext Dublin

20230707555265

165

48.77

EUR

10:43:52

Euronext Dublin

20230707555521

104

48.8

EUR

10:44:01

Euronext Dublin

20230707564481

113

48.79

EUR

10:44:02

Euronext Dublin

20230707564993

44

48.78

EUR

10:44:06

Euronext Dublin

20230707567809

264

48.8

EUR

10:50:59

Euronext Dublin

20230707603393

152

48.8

EUR

10:50:59

Euronext Dublin

20230707604673

97

48.8

EUR

10:51:14

Euronext Dublin

20230707605441

67

48.79

EUR

10:51:29

Euronext Dublin

20230707609281

138

48.77

EUR

10:51:44

Euronext Dublin

20230707613633

106

48.77

EUR

10:51:44

Euronext Dublin

20230707615425

71

48.76

EUR

10:51:58

Euronext Dublin

20230707618241

75

48.76

EUR

10:51:59

Euronext Dublin

20230707620545

70

48.76

EUR

10:52:14

Euronext Dublin

20230707621313

76

48.75

EUR

10:52:14

Euronext Dublin

20230707624385

98

48.75

EUR

10:52:29

Euronext Dublin

20230707626177

48

48.75

EUR

10:52:29

Euronext Dublin

20230707627201

98

48.76

EUR

10:52:44

Euronext Dublin

20230707629761

48

48.76

EUR

10:52:44

Euronext Dublin

20230707632065

78

48.76

EUR

10:52:59

Euronext Dublin

20230707634881

69

48.75

EUR

10:52:59

Euronext Dublin

20230707636673

87

48.75

EUR

10:53:14

Euronext Dublin

20230707638721

59

48.75

EUR

10:53:14

Euronext Dublin

20230707641281

97

48.74

EUR

10:53:29

Euronext Dublin

20230707643841

49

48.74

EUR

10:53:29

Euronext Dublin

20230707645121

49

48.72

EUR

10:53:38

Euronext Dublin

20230707645633

97

48.71

EUR

10:53:44

Euronext Dublin

20230707646913

98

48.72

EUR

10:53:59

Euronext Dublin

20230707650241

48

48.71

EUR

10:53:59

Euronext Dublin

20230707653057

49

48.73

EUR

10:54:04

Euronext Dublin

20230707654337

98

48.74

EUR

10:54:14

Euronext Dublin

20230707656385

87

48.74

EUR

10:54:23

Euronext Dublin

20230707659969

49

48.74

EUR

10:54:29

Euronext Dublin

20230707660481

98

48.71

EUR

10:54:44

Euronext Dublin

20230707665089

165

48.75

EUR

10:54:59

Euronext Dublin

20230707667137

134

48.72

EUR

10:55:14

Euronext Dublin

20230707672769

152

48.74

EUR

10:55:29

Euronext Dublin

20230707675329

84

48.73

EUR

10:55:44

Euronext Dublin

20230707679681

52

48.72

EUR

10:55:44

Euronext Dublin

20230707682497

76

48.74

EUR

10:55:59

Euronext Dublin

20230707684033

51

48.73

EUR

10:55:59

Euronext Dublin

20230707687617

102

48.76

EUR

10:56:14

Euronext Dublin

20230707689665

152

48.75

EUR

10:56:29

Euronext Dublin

20230707693761

85

48.75

EUR

10:56:44

Euronext Dublin

20230707698369

42

48.75

EUR

10:56:44

Euronext Dublin

20230707701953

85

48.78

EUR

10:56:59

Euronext Dublin

20230707709377

43

48.78

EUR

10:56:59

Euronext Dublin

20230707715521

76

48.78

EUR

10:57:14

Euronext Dublin

20230707717569

51

48.78

EUR

10:57:14

Euronext Dublin

20230707722689

76

48.8

EUR

10:57:29

Euronext Dublin

20230707725761

50

48.79

EUR

10:57:29

Euronext Dublin

20230707729089

85

48.78

EUR

10:57:44

Euronext Dublin

20230707731137

136

48.79

EUR

10:57:59

Euronext Dublin

20230707733441

76

48.8

EUR

10:58:14

Euronext Dublin

20230707740865

76

48.8

EUR

10:58:14

Euronext Dublin

20230707742657

85

48.79

EUR

10:58:29

Euronext Dublin

20230707746241

102

48.79

EUR

10:58:44

Euronext Dublin

20230707750337

68

48.79

EUR

10:58:44

Euronext Dublin

20230707751873

76

48.8

EUR

10:58:59

Euronext Dublin

20230707755201

59

48.8

EUR

10:58:59

Euronext Dublin

20230707756737

85

48.79

EUR

10:59:14

Euronext Dublin

20230707760065

42

48.79

EUR

10:59:14

Euronext Dublin

20230707762113

81

48.8

EUR

11:00:21

Euronext Dublin

20230707777729

241

48.76

EUR

11:02:05

Euronext Dublin

20230707779777

152

48.76

EUR

11:02:05

Euronext Dublin

20230707780033

315

48.8

EUR

11:04:00

Euronext Dublin

20230707781825

154

48.79

EUR

11:04:04

Euronext Dublin

20230707782849

111

48.79

EUR

11:04:04

Euronext Dublin

20230707783105

89

48.79

EUR

11:04:04

Euronext Dublin

20230707783361

96

48.92

EUR

11:14:04

Euronext Dublin

20230707793601

495

48.94

EUR

11:15:11

Euronext Dublin

20230707796417

112

48.93

EUR

11:15:11

Euronext Dublin

20230707796929

102

48.93

EUR

11:15:11

Euronext Dublin

20230707797185

112

48.94

EUR

11:15:11

Euronext Dublin

20230707797441

112

48.94

EUR

11:15:11

Euronext Dublin

20230707797697

147

48.94

EUR

11:15:11

Euronext Dublin

20230707797953

345

49.06

EUR

11:34:43

Euronext Dublin

20230707820993

40

49.09

EUR

11:37:02

Euronext Dublin

20230707822273

289

49.09

EUR

11:37:02

Euronext Dublin

20230707822529

399

49.08

EUR

11:37:05

Euronext Dublin

20230707823041

121

49.08

EUR

11:37:05

Euronext Dublin

20230707823297

491

49.08

EUR

11:38:17

Euronext Dublin

20230707823553

300

49.09

EUR

11:39:08

Euronext Dublin

20230707824321

100

49.09

EUR

11:39:08

Euronext Dublin

20230707824577

301

49.08

EUR

11:39:45

Euronext Dublin

20230707824833

13

49.08

EUR

11:39:45

Euronext Dublin

20230707825089

400

49.07

EUR

11:40:42

Euronext Dublin

20230707825345

585

49.1

EUR

11:43:24

Euronext Dublin

20230707835073

96

49.09

EUR

11:44:42

Euronext Dublin

20230707836097

422

49.09

EUR

11:44:42

Euronext Dublin

20230707836353

306

49.07

EUR

11:45:48

Euronext Dublin

20230707836865

125

49.07

EUR

11:45:48

Euronext Dublin

20230707837377

24

49.07

EUR

11:45:48

Euronext Dublin

20230707837633

1

49.05

EUR

11:47:34

Euronext Dublin

20230707838145

153

49.05

EUR

11:47:34

Euronext Dublin

20230707838401

233

49.04

EUR

11:51:24

Euronext Dublin

20230707839681

229

49.04

EUR

11:51:24

Euronext Dublin

20230707839937

125

49.04

EUR

11:51:24

Euronext Dublin

20230707840193

131

49.04

EUR

11:51:24

Euronext Dublin

20230707840449

133

49.04

EUR

11:51:24

Euronext Dublin

20230707840705

122

48.99

EUR

11:54:18

Euronext Dublin

20230707841985

118

48.99

EUR

11:54:18

Euronext Dublin

20230707842241

143

48.99

EUR

11:55:18

Euronext Dublin

20230707843009

176

48.98

EUR

11:55:52

Euronext Dublin

20230707845313

306

48.97

EUR

11:56:29

Euronext Dublin

20230707845825

112

48.98

EUR

11:56:42

Euronext Dublin

20230707846849

282

48.97

EUR

11:58:24

Euronext Dublin

20230707849153

192

48.98

EUR

11:59:01

Euronext Dublin

20230707850433

203

48.96

EUR

11:59:43

Euronext Dublin

20230707851713

41

48.94

EUR

12:01:43

Euronext Dublin

20230707860161

42

49.02

EUR

12:08:39

Euronext Dublin

20230707862721

41

49.02

EUR

12:08:47

Euronext Dublin

20230707862977

125

49.02

EUR

12:11:06

Euronext Dublin

20230707863233

112

49.02

EUR

12:11:07

Euronext Dublin

20230707863489

112

49.02

EUR

12:11:07

Euronext Dublin

20230707863745

222

49.02

EUR

12:11:07

Euronext Dublin

20230707864001

384

49.04

EUR

12:14:29

Euronext Dublin

20230707864513

112

49.04

EUR

12:14:29

Euronext Dublin

20230707865025

112

49.04

EUR

12:14:29

Euronext Dublin

20230707865281

105

49.04

EUR

12:14:29

Euronext Dublin

20230707865537

387

49.04

EUR

12:14:29

Euronext Dublin

20230707865793

87

49.04

EUR

12:14:47

Euronext Dublin

20230707866049

38

49.04

EUR

12:14:55

Euronext Dublin

20230707866305

40

49.04

EUR

12:15:03

Euronext Dublin

20230707866561

43

49.04

EUR

12:15:11

Euronext Dublin

20230707866817

41

49.03

EUR

12:15:19

Euronext Dublin

20230707867073

38

49.03

EUR

12:15:26

Euronext Dublin

20230707867329

42

49.03

EUR

12:15:34

Euronext Dublin

20230707867585

4

49.03

EUR

12:15:41

Euronext Dublin

20230707867841

33

49.03

EUR

12:15:41

Euronext Dublin

20230707868097

38

49.02

EUR

12:15:48

Euronext Dublin

20230707868353

42

49.02

EUR

12:15:56

Euronext Dublin

20230707868609

37

49.02

EUR

12:16:03

Euronext Dublin

20230707869889

38

49.02

EUR

12:16:10

Euronext Dublin

20230707870145

125

49.02

EUR

12:17:36

Euronext Dublin

20230707870401

112

49.02

EUR

12:17:36

Euronext Dublin

20230707870657

112

49.02

EUR

12:17:36

Euronext Dublin

20230707870913

50

49.02

EUR

12:17:36

Euronext Dublin

20230707871169

58

49.02

EUR

12:17:36

Euronext Dublin

20230707871425

37

49.02

EUR

12:17:43

Euronext Dublin

20230707871681

43

49.02

EUR

12:17:51

Euronext Dublin

20230707871937

50

49.03

EUR

12:20:36

Euronext Dublin

20230707872449

112

49.03

EUR

12:20:36

Euronext Dublin

20230707872705

105

49.03

EUR

12:20:36

Euronext Dublin

20230707872961

112

49.03

EUR

12:20:36

Euronext Dublin

20230707873217

96

49.03

EUR

12:20:36

Euronext Dublin

20230707873473

352

49.03

EUR

12:20:36

Euronext Dublin

20230707873729

106

49.03

EUR

12:22:16

Euronext Dublin

20230707874241

112

49.03

EUR

12:26:56

Euronext Dublin

20230707875265

112

49.03

EUR

12:26:56

Euronext Dublin

20230707875521

105

49.03

EUR

12:26:56

Euronext Dublin

20230707875777

390

49.03

EUR

12:26:56

Euronext Dublin

20230707876033

112

49.03

EUR

12:27:33

Euronext Dublin

20230707876289

112

49.03

EUR

12:27:33

Euronext Dublin

20230707876545

484

49.02

EUR

12:27:42

Euronext Dublin

20230707877057

112

49.02

EUR

12:27:42

Euronext Dublin

20230707877313

112

49.02

EUR

12:27:42

Euronext Dublin

20230707877569

352

49.02

EUR

12:27:42

Euronext Dublin

20230707877825

289

49

EUR

12:30:02

Euronext Dublin

20230707878849

125

49

EUR

12:30:02

Euronext Dublin

20230707879105

86

48.99

EUR

12:30:28

Euronext Dublin

20230707879361

25

48.97

EUR

12:31:05

Euronext Dublin

20230707880897

153

48.97

EUR

12:31:05

Euronext Dublin

20230707881153

50

48.97

EUR

12:31:05

Euronext Dublin

20230707881409

35

49

EUR

12:33:13

Euronext Dublin

20230707885249

26

49

EUR

12:33:13

Euronext Dublin

20230707885505

112

49

EUR

12:33:40

Euronext Dublin

20230707885761

39

49

EUR

12:33:40

Euronext Dublin

20230707886017

70

48.99

EUR

12:33:41

Euronext Dublin

20230707886273

21

49.01

EUR

12:34:43

Euronext Dublin

20230707886785

32

49.01

EUR

12:34:43

Euronext Dublin

20230707887041

279

49

EUR

12:35:10

Euronext Dublin

20230707887297

40

48.99

EUR

12:35:19

Euronext Dublin

20230707887553

288

48.96

EUR

12:35:24

Euronext Dublin

20230707888065

50

48.96

EUR

12:35:35

Euronext Dublin

20230707888321

9

48.96

EUR

12:35:35

Euronext Dublin

20230707888577

39

48.96

EUR

12:36:42

Euronext Dublin

20230707888833

42

48.96

EUR

12:36:51

Euronext Dublin

20230707889089

22

48.96

EUR

12:37:00

Euronext Dublin

20230707889345

20

48.96

EUR

12:37:00

Euronext Dublin

20230707889601

66

48.95

EUR

12:37:14

Euronext Dublin

20230707890113

125

48.95

EUR

12:37:59

Euronext Dublin

20230707890369

85

48.95

EUR

12:37:59

Euronext Dublin

20230707890625

36

48.95

EUR

12:38:09

Euronext Dublin

20230707890881

166

48.93

EUR

12:39:31

Euronext Dublin

20230707891649

194

48.93

EUR

12:39:31

Euronext Dublin

20230707891905

112

48.93

EUR

12:39:31

Euronext Dublin

20230707892673

91

48.93

EUR

12:39:31

Euronext Dublin

20230707892929

264

48.93

EUR

12:45:02

Euronext Dublin

20230707897281

106

48.93

EUR

12:45:37

Euronext Dublin

20230707897793

103

48.92

EUR

12:46:24

Euronext Dublin

20230707898305

183

48.92

EUR

12:46:24

Euronext Dublin

20230707898561

118

48.92

EUR

12:46:25

Euronext Dublin

20230707898817

90

48.93

EUR

12:46:57

Euronext Dublin

20230707903681

41

48.95

EUR

12:49:15

Euronext Dublin

20230707905985

44

48.95

EUR

12:49:25

Euronext Dublin

20230707906241

37

48.96

EUR

12:49:34

Euronext Dublin

20230707908545

4

48.96

EUR

12:49:34

Euronext Dublin

20230707908801

337

48.97

EUR

12:51:36

Euronext Dublin

20230707909825

112

48.97

EUR

12:51:36

Euronext Dublin

20230707910081

191

48.97

EUR

12:51:36

Euronext Dublin

20230707910337

112

48.97

EUR

12:51:36

Euronext Dublin

20230707910593

298

48.98

EUR

12:53:00

Euronext Dublin

20230707911873

42

48.98

EUR

12:53:00

Euronext Dublin

20230707912385

43

48.98

EUR

12:53:08

Euronext Dublin

20230707912641

27

48.98

EUR

12:53:15

Euronext Dublin

20230707912897

11

48.98

EUR

12:53:15

Euronext Dublin

20230707913153

38

48.98

EUR

12:53:22

Euronext Dublin

20230707913409

38

48.98

EUR

12:53:29

Euronext Dublin

20230707913665

7

48.98

EUR

12:53:36

Euronext Dublin

20230707913921

31

48.98

EUR

12:53:36

Euronext Dublin

20230707914177

38

48.98

EUR

12:53:43

Euronext Dublin

20230707914433

38

48.98

EUR

12:53:50

Euronext Dublin

20230707914689

18

48.98

EUR

12:54:27

Euronext Dublin

20230707915201

105

48.98

EUR

12:54:27

Euronext Dublin

20230707915457

112

48.99

EUR

12:54:52

Euronext Dublin

20230707916737

36

48.99

EUR

12:54:52

Euronext Dublin

20230707916993

196

48.99

EUR

12:56:25

Euronext Dublin

20230707917505

2

48.99

EUR

12:56:41

Euronext Dublin

20230707918273

92

48.99

EUR

12:56:41

Euronext Dublin

20230707918529

63

48.99

EUR

12:56:47

Euronext Dublin

20230707918785

105

48.99

EUR

12:56:47

Euronext Dublin

20230707919041

106

48.98

EUR

12:57:48

Euronext Dublin

20230707919297

231

48.98

EUR

12:57:48

Euronext Dublin

20230707919553

112

48.99

EUR

12:58:25

Euronext Dublin

20230707920321

50

48.99

EUR

12:58:25

Euronext Dublin

20230707920577

112

48.99

EUR

12:58:25

Euronext Dublin

20230707920833

36

48.99

EUR

12:58:25

Euronext Dublin

20230707921089

61

48.99

EUR

12:58:25

Euronext Dublin

20230707921345

162

48.97

EUR

12:58:31

Euronext Dublin

20230707921601

443

48.97

EUR

12:58:32

Euronext Dublin

20230707922113

36

48.98

EUR

13:00:33

Euronext Dublin

20230707923137

9

48.98

EUR

13:00:33

Euronext Dublin

20230707923393

39

48.98

EUR

13:00:41

Euronext Dublin

20230707923905

39

48.98

EUR

13:00:49

Euronext Dublin

20230707924161

64

48.98

EUR

13:01:02

Euronext Dublin

20230707924673

38

48.98

EUR

13:01:10

Euronext Dublin

20230707924929

23

48.98

EUR

13:01:18

Euronext Dublin

20230707925185

16

48.98

EUR

13:01:18

Euronext Dublin

20230707925441

19

48.98

EUR

13:01:26

Euronext Dublin

20230707925697

20

48.98

EUR

13:01:26

Euronext Dublin

20230707925953

39

48.98

EUR

13:01:34

Euronext Dublin

20230707926209

17

48.98

EUR

13:01:43

Euronext Dublin

20230707926465

27

48.98

EUR

13:01:43

Euronext Dublin

20230707926721

36

49.02

EUR

13:04:02

Euronext Dublin

20230707929537

125

49.02

EUR

13:04:02

Euronext Dublin

20230707929793

122

49.02

EUR

13:04:02

Euronext Dublin

20230707930049

50

49.02

EUR

13:04:02

Euronext Dublin

20230707930305

164

49.02

EUR

13:04:02

Euronext Dublin

20230707930561

8

49.02

EUR

13:04:03

Euronext Dublin

20230707930817

125

49.02

EUR

13:04:03

Euronext Dublin

20230707931073

49

49.02

EUR

13:04:03

Euronext Dublin

20230707931329

39

49.02

EUR

13:04:10

Euronext Dublin

20230707931585

34

49.02

EUR

13:04:18

Euronext Dublin

20230707931841

5

49.02

EUR

13:04:18

Euronext Dublin

20230707932097

39

49.01

EUR

13:04:26

Euronext Dublin

20230707932353

44

49.01

EUR

13:04:35

Euronext Dublin

20230707932609

65

49.03

EUR

13:05:55

Euronext Dublin

20230707933889

125

49.04

EUR

13:06:46

Euronext Dublin

20230707934913

122

49.04

EUR

13:06:46

Euronext Dublin

20230707935169

145

49.04

EUR

13:06:46

Euronext Dublin

20230707935425

125

49.04

EUR

13:07:17

Euronext Dublin

20230707935681

122

49.04

EUR

13:07:17

Euronext Dublin

20230707935937

87

49.04

EUR

13:07:17

Euronext Dublin

20230707936193

106

49.07

EUR

13:10:30

Euronext Dublin

20230707941057

213

49.07

EUR

13:10:30

Euronext Dublin

20230707941313

44

49.1

EUR

13:10:33

Euronext Dublin

20230707944385

690

49.1

EUR

13:12:00

Euronext Dublin

20230707949505

104

49.07

EUR

13:13:54

Euronext Dublin

20230707950017

107

49.06

EUR

13:15:39

Euronext Dublin

20230707950273

9

49.07

EUR

13:18:02

Euronext Dublin

20230707952321

97

49.07

EUR

13:18:02

Euronext Dublin

20230707952577

36

49.07

EUR

13:18:12

Euronext Dublin

20230707953345

128

49.07

EUR

13:18:12

Euronext Dublin

20230707953601

67

49.07

EUR

13:18:21

Euronext Dublin

20230707953857

75

49.07

EUR

13:18:21

Euronext Dublin

20230707954113

50

49.07

EUR

13:18:34

Euronext Dublin

20230707954369

10

49.07

EUR

13:18:34

Euronext Dublin

20230707954625

37

49.07

EUR

13:18:42

Euronext Dublin

20230707954881

36

49.07

EUR

13:18:51

Euronext Dublin

20230707955137

5

49.07

EUR

13:18:51

Euronext Dublin

20230707955393

42

49.07

EUR

13:19:00

Euronext Dublin

20230707955649

41

49.07

EUR

13:19:09

Euronext Dublin

20230707955905

36

49.07

EUR

13:19:19

Euronext Dublin

20230707956161

36

49.07

EUR

13:19:46

Euronext Dublin

20230707956417

111

49.07

EUR

13:19:52

Euronext Dublin

20230707956673

36

49.07

EUR

13:20:02

Euronext Dublin

20230707956929

27

49.07

EUR

13:20:02

Euronext Dublin

20230707957185

40

49.07

EUR

13:20:09

Euronext Dublin

20230707957441

40

49.07

EUR

13:20:16

Euronext Dublin

20230707957697

234

49.06

EUR

13:20:24

Euronext Dublin

20230707958209

157

49.06

EUR

13:20:24

Euronext Dublin

20230707958465

125

49.05

EUR

13:20:24

Euronext Dublin

20230707958977

54

49.05

EUR

13:20:24

Euronext Dublin

20230707959233

199

49.05

EUR

13:20:24

Euronext Dublin

20230707959489

60

49.04

EUR

13:20:57

Euronext Dublin

20230707959745

78

49

EUR

13:22:37

Euronext Dublin

20230707960001

125

49

EUR

13:23:34

Euronext Dublin

20230707960257

105

49

EUR

13:23:34

Euronext Dublin

20230707960513

5

49

EUR

13:23:34

Euronext Dublin

20230707960769

41

49.01

EUR

13:23:41

Euronext Dublin

20230707961281

24

49.01

EUR

13:23:49

Euronext Dublin

20230707961537

22

49.01

EUR

13:23:49

Euronext Dublin

20230707961793

58

49.01

EUR

13:23:59

Euronext Dublin

20230707962049

46

49.01

EUR

13:24:07

Euronext Dublin

20230707962305

100

49.04

EUR

13:27:10

Euronext Dublin

20230707966145

7

49.03

EUR

13:27:11

Euronext Dublin

20230707966401

311

49.02

EUR

13:28:54

Euronext Dublin

20230707967169

216

49.1

EUR

13:30:30

Euronext Dublin

20230707974593

326

49.23

EUR

13:32:55

Euronext Dublin

20230707988161

112

49.23

EUR

13:32:55

Euronext Dublin

20230707988673

185

49.23

EUR

13:34:52

Euronext Dublin

20230707991745

195

49.19

EUR

13:35:34

Euronext Dublin

20230707992769

125

49.2

EUR

13:35:46

Euronext Dublin

20230707993281

105

49.2

EUR

13:35:46

Euronext Dublin

20230707993537

53

49.2

EUR

13:35:46

Euronext Dublin

20230707993793

74

49.17

EUR

13:36:06

Euronext Dublin

20230707994305

96

49.17

EUR

13:36:06

Euronext Dublin

20230707994561

89

49.17

EUR

13:36:33

Euronext Dublin

20230707995841

88

49.17

EUR

13:36:33

Euronext Dublin

20230707996097

88

49.17

EUR

13:36:33

Euronext Dublin

20230707996353

238

49.17

EUR

13:36:33

Euronext Dublin

20230707996609

125

49.17

EUR

13:36:33

Euronext Dublin

20230707996865

105

49.17

EUR

13:36:33

Euronext Dublin

20230707997121

340

49.18

EUR

13:37:07

Euronext Dublin

20230707998401

77

49.21

EUR

13:37:52

Euronext Dublin

202307071001473

137

49.21

EUR

13:37:52

Euronext Dublin

202307071001729

164

49.21

EUR

13:37:52

Euronext Dublin

202307071001985

328

49.21

EUR

13:37:52

Euronext Dublin

202307071002241

260

49.18

EUR

13:37:58

Euronext Dublin

202307071003265

9

49.14

EUR

13:38:44

Euronext Dublin

202307071004545

188

49.14

EUR

13:38:44

Euronext Dublin

202307071004801

79

49.14

EUR

13:39:00

Euronext Dublin

202307071005825

388

49.15

EUR

13:40:41

Euronext Dublin

202307071010945

66

49.15

EUR

13:41:01

Euronext Dublin

202307071011201

194

49.13

EUR

13:41:24

Euronext Dublin

202307071011969

45

49.13

EUR

13:41:24

Euronext Dublin

202307071012225

101

49.08

EUR

13:43:00

Euronext Dublin

202307071012993

193

49.08

EUR

13:43:00

Euronext Dublin

202307071013249

239

49.14

EUR

13:45:19

Euronext Dublin

202307071016833

215

49.14

EUR

13:45:19

Euronext Dublin

202307071017089

193

49.14

EUR

13:45:20

Euronext Dublin

202307071017601

52

49.13

EUR

13:46:58

Euronext Dublin

202307071019137

68

49.13

EUR

13:46:58

Euronext Dublin

202307071019393

34

49.15

EUR

13:47:53

Euronext Dublin

202307071020417

220

49.15

EUR

13:47:53

Euronext Dublin

202307071020673

133

49.15

EUR

13:47:53

Euronext Dublin

202307071020929

439

49.15

EUR

13:48:16

Euronext Dublin

202307071021697

467

49.18

EUR

13:48:54

Euronext Dublin

202307071024001

302

49.18

EUR

13:49:43

Euronext Dublin

202307071024513

39

49.16

EUR

13:50:35

Euronext Dublin

202307071025025

154

49.22

EUR

13:52:20

Euronext Dublin

202307071029633

100

49.23

EUR

13:53:29

Euronext Dublin

202307071032193

81

49.23

EUR

13:53:29

Euronext Dublin

202307071032449

112

49.23

EUR

13:53:29

Euronext Dublin

202307071032705

112

49.23

EUR

13:53:29

Euronext Dublin

202307071032961

43

49.23

EUR

13:53:29

Euronext Dublin

202307071033217

257

49.2

EUR

13:54:21

Euronext Dublin

202307071034497

37

49.15

EUR

13:56:09

Euronext Dublin

202307071034753

36

49.15

EUR

13:56:16

Euronext Dublin

202307071035009

40

49.13

EUR

13:56:24

Euronext Dublin

202307071035265

40

49.12

EUR

13:56:32

Euronext Dublin

202307071035521

50

49.12

EUR

13:56:42

Euronext Dublin

202307071035777

36

49.12

EUR

13:56:49

Euronext Dublin

202307071036033

40

49.12

EUR

13:56:57

Euronext Dublin

202307071036289

271

49.1

EUR

13:57:00

Euronext Dublin

202307071036801

37

49.1

EUR

13:57:58

Euronext Dublin

202307071039105

1

49.1

EUR

13:57:58

Euronext Dublin

202307071039361

44

49.08

EUR

13:58:00

Euronext Dublin

202307071039617

71

49.06

EUR

13:58:01

Euronext Dublin

202307071040641

77

49.05

EUR

13:58:07

Euronext Dublin

202307071040897

44

49.05

EUR

13:58:45

Euronext Dublin

202307071041153

19

49.05

EUR

13:58:52

Euronext Dublin

202307071041409

17

49.05

EUR

13:58:52

Euronext Dublin

202307071041665

45

49.05

EUR

13:59:01

Euronext Dublin

202307071041921

67

49.04

EUR

13:59:06

Euronext Dublin

202307071042433

70

49.04

EUR

13:59:28

Euronext Dublin

202307071042689

111

49.04

EUR

13:59:51

Euronext Dublin

202307071042945

36

49.03

EUR

13:59:57

Euronext Dublin

202307071043201

268

49.01

EUR

14:00:05

Euronext Dublin

202307071043713

52

48.99

EUR

14:00:41

Euronext Dublin

202307071044225

38

49

EUR

14:01:16

Euronext Dublin

202307071045761

36

49

EUR

14:01:24

Euronext Dublin

202307071046017

295

48.98

EUR

14:01:30

Euronext Dublin

202307071046529

39

48.98

EUR

14:02:38

Euronext Dublin

202307071047809

250

48.96

EUR

14:02:40

Euronext Dublin

202307071048321

173

48.96

EUR

14:04:16

Euronext Dublin

202307071049345

42

48.96

EUR

14:04:16

Euronext Dublin

202307071049601

125

48.97

EUR

14:05:21

Euronext Dublin

202307071050881

112

48.97

EUR

14:05:21

Euronext Dublin

202307071051137

58

48.97

EUR

14:05:21

Euronext Dublin

202307071051393

39

48.97

EUR

14:05:28

Euronext Dublin

202307071051649

37

48.97

EUR

14:05:35

Euronext Dublin

202307071051905

2

48.97

EUR

14:05:35

Euronext Dublin

202307071052161

34

48.97

EUR

14:05:42

Euronext Dublin

202307071052417

5

48.97

EUR

14:05:42

Euronext Dublin

202307071052673

39

48.97

EUR

14:05:49

Euronext Dublin

202307071052929

45

48.97

EUR

14:05:57

Euronext Dublin

202307071053185

292

48.95

EUR

14:06:02

Euronext Dublin

202307071053697

387

48.93

EUR

14:06:25

Euronext Dublin

202307071054209

40

48.94

EUR

14:07:31

Euronext Dublin

202307071056001

47

48.92

EUR

14:08:04

Euronext Dublin

202307071057025

176

48.92

EUR

14:08:04

Euronext Dublin

202307071057281

245

48.92

EUR

14:08:07

Euronext Dublin

202307071057793

38

48.95

EUR

14:09:36

Euronext Dublin

202307071059841

39

48.95

EUR

14:09:43

Euronext Dublin

202307071060097

44

48.95

EUR

14:09:51

Euronext Dublin

202307071060353

40

48.94

EUR

14:09:58

Euronext Dublin

202307071060609

43

48.94

EUR

14:10:06

Euronext Dublin

202307071060865

8

48.94

EUR

14:10:14

Euronext Dublin

202307071061121

34

48.94

EUR

14:10:14

Euronext Dublin

202307071061377

3

48.94

EUR

14:10:22

Euronext Dublin

202307071061633

36

48.94

EUR

14:10:22

Euronext Dublin

202307071061889

4

48.94

EUR

14:10:22

Euronext Dublin

202307071062145

126

48.92

EUR

14:10:23

Euronext Dublin

202307071063169

315

48.92

EUR

14:10:23

Euronext Dublin

202307071063425

101

48.96

EUR

14:12:13

Euronext Dublin

202307071066753

49

48.97

EUR

14:12:13

Euronext Dublin

202307071067521

112

48.96

EUR

14:14:51

Euronext Dublin

202307071068545

78

48.96

EUR

14:14:51

Euronext Dublin

202307071068801

50

48.96

EUR

14:14:51

Euronext Dublin

202307071069057

66

48.96

EUR

14:14:52

Euronext Dublin

202307071069313

112

48.96

EUR

14:14:52

Euronext Dublin

202307071069569

33

48.96

EUR

14:14:52

Euronext Dublin

202307071069825

133

48.96

EUR

14:14:52

Euronext Dublin

202307071070081

273

48.96

EUR

14:14:54

Euronext Dublin

202307071070593

41

48.96

EUR

14:15:02

Euronext Dublin

202307071070849

38

48.94

EUR

14:15:10

Euronext Dublin

202307071071105

37

48.94

EUR

14:15:18

Euronext Dublin

202307071071361

280

48.94

EUR

14:15:56

Euronext Dublin

202307071072385

248

48.94

EUR

14:16:01

Euronext Dublin

202307071073153

192

48.94

EUR

14:16:01

Euronext Dublin

202307071073409

112

48.94

EUR

14:16:01

Euronext Dublin

202307071073921

112

48.94

EUR

14:16:01

Euronext Dublin

202307071074177

111

48.94

EUR

14:16:01

Euronext Dublin

202307071074433

50

48.94

EUR

14:16:01

Euronext Dublin

202307071074689

4

48.94

EUR

14:16:01

Euronext Dublin

202307071074945

275

48.93

EUR

14:17:52

Euronext Dublin

202307071075969

112

48.93

EUR

14:17:52

Euronext Dublin

202307071076737

112

48.93

EUR

14:17:52

Euronext Dublin

202307071076993

49

48.93

EUR

14:17:52

Euronext Dublin

202307071077249

373

48.92

EUR

14:18:29

Euronext Dublin

202307071078273

107

48.92

EUR

14:18:29

Euronext Dublin

202307071078529

28

48.92

EUR

14:18:29

Euronext Dublin

202307071078785

44

48.89

EUR

14:18:37

Euronext Dublin

202307071079553

182

48.98

EUR

14:22:00

Euronext Dublin

202307071087489

20

48.98

EUR

14:22:00

Euronext Dublin

202307071087745

30

48.98

EUR

14:22:00

Euronext Dublin

202307071088001

63

49.01

EUR

14:22:44

Euronext Dublin

202307071089281

29

49.01

EUR

14:23:13

Euronext Dublin

202307071089537

149

49.01

EUR

14:23:13

Euronext Dublin

202307071089793

276

49.02

EUR

14:24:29

Euronext Dublin

202307071090817

243

49.02

EUR

14:24:36

Euronext Dublin

202307071091841

112

49.02

EUR

14:25:01

Euronext Dublin

202307071092097

64

49.02

EUR

14:25:01

Euronext Dublin

202307071092353

125

49.05

EUR

14:26:13

Euronext Dublin

202307071094401

30

49.05

EUR

14:26:13

Euronext Dublin

202307071094657

112

49.05

EUR

14:26:13

Euronext Dublin

202307071094913

125

49.05

EUR

14:26:14

Euronext Dublin

202307071095169

261

49.05

EUR

14:26:33

Euronext Dublin

202307071095681

36

49.06

EUR

14:26:45

Euronext Dublin

202307071096961

105

49.06

EUR

14:26:45

Euronext Dublin

202307071097217

105

49.06

EUR

14:26:46

Euronext Dublin

202307071097473

10

49.06

EUR

14:26:46

Euronext Dublin

202307071097729

186

49.04

EUR

14:26:50

Euronext Dublin

202307071098241

175

49.04

EUR

14:26:50

Euronext Dublin

202307071098497

107

49.02

EUR

14:27:30

Euronext Dublin

202307071099521

375

49.03

EUR

14:27:40

Euronext Dublin

202307071100033

37

49.03

EUR

14:28:31

Euronext Dublin

202307071101825

170

49.03

EUR

14:28:31

Euronext Dublin

202307071102081

37

49.03

EUR

14:28:31

Euronext Dublin

202307071102337

91

49.03

EUR

14:28:34

Euronext Dublin

202307071103361

127

49.03

EUR

14:28:43

Euronext Dublin

202307071103617

11

49.03

EUR

14:28:43

Euronext Dublin

202307071103873

184

49.04

EUR

14:28:49

Euronext Dublin

202307071105921

332

49

EUR

14:30:01

Euronext Dublin

202307071108225

30

49

EUR

14:30:01

Euronext Dublin

202307071108481

105

49

EUR

14:30:01

Euronext Dublin

202307071108737

4

49

EUR

14:30:01

Euronext Dublin

202307071108993

115

48.96

EUR

14:30:43

Euronext Dublin

202307071110017

84

48.95

EUR

14:30:49

Euronext Dublin

202307071110785

323

48.95

EUR

14:30:49

Euronext Dublin

202307071111041

44

48.96

EUR

14:31:01

Euronext Dublin

202307071111809

36

48.96

EUR

14:31:03

Euronext Dublin

202307071112065

20

48.96

EUR

14:31:03

Euronext Dublin

202307071112321

163

49

EUR

14:31:12

Euronext Dublin

202307071114625

87

49

EUR

14:31:12

Euronext Dublin

202307071114881

17

49.03

EUR

14:31:18

Euronext Dublin

202307071117185

150

49.03

EUR

14:31:18

Euronext Dublin

202307071117441

55

49.03

EUR

14:31:20

Euronext Dublin

202307071117697

56

49.02

EUR

14:31:22

Euronext Dublin

202307071118721

56

49.02

EUR

14:31:24

Euronext Dublin

202307071118977

55

49.02

EUR

14:31:26

Euronext Dublin

202307071119233

1

49.02

EUR

14:31:28

Euronext Dublin

202307071119489

55

49.02

EUR

14:31:28

Euronext Dublin

202307071119745

55

49.02

EUR

14:31:30

Euronext Dublin

202307071120001

2

49.02

EUR

14:31:32

Euronext Dublin

202307071120257

50

49.02

EUR

14:31:32

Euronext Dublin

202307071120513

4

49.02

EUR

14:31:32

Euronext Dublin

202307071120769

50

49.02

EUR

14:31:34

Euronext Dublin

202307071121025

6

49.02

EUR

14:31:34

Euronext Dublin

202307071121281

55

49.01

EUR

14:31:36

Euronext Dublin

202307071121537

137

49

EUR

14:31:36

Euronext Dublin

202307071121793

207

49

EUR

14:31:36

Euronext Dublin

202307071122049

23

49

EUR

14:31:36

Euronext Dublin

202307071122305

105

49.05

EUR

14:32:16

Euronext Dublin

202307071123329

112

49.05

EUR

14:32:16

Euronext Dublin

202307071123585

112

49.05

EUR

14:32:16

Euronext Dublin

202307071123841

105

49.05

EUR

14:32:16

Euronext Dublin

202307071124097

50

49.05

EUR

14:32:16

Euronext Dublin

202307071124353

112

49.05

EUR

14:32:27

Euronext Dublin

202307071124609

112

49.05

EUR

14:32:27

Euronext Dublin

202307071124865

112

49.09

EUR

14:33:08

Euronext Dublin

202307071126657

342

49.08

EUR

14:33:13

Euronext Dublin

202307071126913

50

49.08

EUR

14:33:15

Euronext Dublin

202307071127169

75

49.08

EUR

14:33:15

Euronext Dublin

202307071127425

125

49.08

EUR

14:33:20

Euronext Dublin

202307071127681

151

49.08

EUR

14:33:20

Euronext Dublin

202307071127937

252

49.08

EUR

14:33:29

Euronext Dublin

202307071128449

16

49.1

EUR

14:33:42

Euronext Dublin

202307071131009

1

49.1

EUR

14:33:42

Euronext Dublin

202307071131265

125

49.1

EUR

14:33:53

Euronext Dublin

202307071131521

148

49.09

EUR

14:33:53

Euronext Dublin

202307071132033

125

49.09

EUR

14:34:04

Euronext Dublin

202307071132545

112

49.09

EUR

14:34:04

Euronext Dublin

202307071132801

112

49.09

EUR

14:34:04

Euronext Dublin

202307071133057

217

49.09

EUR

14:34:45

Euronext Dublin

202307071134081

124

49.09

EUR

14:34:51

Euronext Dublin

202307071134337

110

49.09

EUR

14:34:51

Euronext Dublin

202307071134593

265

49.09

EUR

14:34:53

Euronext Dublin

202307071134849

243

49.08

EUR

14:34:57

Euronext Dublin

202307071135105

112

49.08

EUR

14:34:57

Euronext Dublin

202307071135361

70

49.08

EUR

14:34:57

Euronext Dublin

202307071135617

220

49.09

EUR

14:35:08

Euronext Dublin

202307071136129

112

49.09

EUR

14:35:08

Euronext Dublin

202307071136385

112

49.09

EUR

14:35:08

Euronext Dublin

202307071136641

105

49.09

EUR

14:35:08

Euronext Dublin

202307071136897

125

49.09

EUR

14:35:10

Euronext Dublin

202307071137153

112

49.09

EUR

14:35:10

Euronext Dublin

202307071137409

112

49.09

EUR

14:35:10

Euronext Dublin

202307071137665

125

49.09

EUR

14:35:20

Euronext Dublin

202307071137921

112

49.09

EUR

14:35:21

Euronext Dublin

202307071138177

50

49.09

EUR

14:35:21

Euronext Dublin

202307071138433

112

49.09

EUR

14:35:21

Euronext Dublin

202307071138689

220

49.09

EUR

14:35:21

Euronext Dublin

202307071138945

107

49.09

EUR

14:35:21

Euronext Dublin

202307071139201

200

49.09

EUR

14:35:21

Euronext Dublin

202307071139457

112

49.09

EUR

14:35:22

Euronext Dublin

202307071139713

112

49.09

EUR

14:35:22

Euronext Dublin

202307071139969

97

49.09

EUR

14:35:22

Euronext Dublin

202307071140225

39

49.09

EUR

14:35:24

Euronext Dublin

202307071140481

39

49.09

EUR

14:35:26

Euronext Dublin

202307071140737

431

49.07

EUR

14:35:26

Euronext Dublin

202307071140993

105

49.05

EUR

14:35:36

Euronext Dublin

202307071141249

5

49.05

EUR

14:35:36

Euronext Dublin

202307071141505

101

49.06

EUR

14:35:53

Euronext Dublin

202307071144577

137

49.05

EUR

14:35:53

Euronext Dublin

202307071145857

216

49.06

EUR

14:36:06

Euronext Dublin

202307071147393

50

49.06

EUR

14:36:19

Euronext Dublin

202307071147649

39

49.06

EUR

14:36:21

Euronext Dublin

202307071147905

82

49.07

EUR

14:36:33

Euronext Dublin

202307071149953

112

49.07

EUR

14:37:01

Euronext Dublin

202307071150209

112

49.07

EUR

14:37:01

Euronext Dublin

202307071150465

119

49.07

EUR

14:37:01

Euronext Dublin

202307071150721

50

49.07

EUR

14:37:01

Euronext Dublin

202307071150977

105

49.07

EUR

14:37:01

Euronext Dublin

202307071151233

37

49.07

EUR

14:37:01

Euronext Dublin

202307071151489

112

49.07

EUR

14:37:22

Euronext Dublin

202307071151745

112

49.07

EUR

14:37:22

Euronext Dublin

202307071152001

50

49.07

EUR

14:37:22

Euronext Dublin

202307071152257

111

49.07

EUR

14:37:22

Euronext Dublin

202307071152513

113

49.07

EUR

14:37:22

Euronext Dublin

202307071152769

87

49.07

EUR

14:37:23

Euronext Dublin

202307071153025

30

49.07

EUR

14:37:24

Euronext Dublin

202307071153281

9

49.07

EUR

14:37:24

Euronext Dublin

202307071153537

78

49.09

EUR

14:37:33

Euronext Dublin

202307071155585

125

49.11

EUR

14:37:39

Euronext Dublin

202307071156097

93

49.11

EUR

14:37:39

Euronext Dublin

202307071156353

19

49.11

EUR

14:37:41

Euronext Dublin

202307071156609

20

49.11

EUR

14:37:41

Euronext Dublin

202307071156865

40

49.11

EUR

14:37:43

Euronext Dublin

202307071157121

36

49.11

EUR

14:37:46

Euronext Dublin

202307071157377

23

49.11

EUR

14:37:46

Euronext Dublin

202307071157633

50

49.11

EUR

14:37:51

Euronext Dublin

202307071157889

48

49.11

EUR

14:37:51

Euronext Dublin

202307071158145

40

49.11

EUR

14:37:53

Euronext Dublin

202307071158401

24

49.11

EUR

14:37:56

Euronext Dublin

202307071158657

35

49.11

EUR

14:37:56

Euronext Dublin

202307071158913

39

49.11

EUR

14:37:58

Euronext Dublin

202307071159169

38

49.11

EUR

14:38:00

Euronext Dublin

202307071159425

2

49.11

EUR

14:38:00

Euronext Dublin

202307071159681

39

49.11

EUR

14:38:02

Euronext Dublin

202307071159937

9

49.11

EUR

14:38:04

Euronext Dublin

202307071160193

30

49.11

EUR

14:38:04

Euronext Dublin

202307071160449

36

49.11

EUR

14:38:06

Euronext Dublin

202307071160705

4

49.11

EUR

14:38:06

Euronext Dublin

202307071160961

39

49.11

EUR

14:38:08

Euronext Dublin

202307071161217

79

49.11

EUR

14:38:13

Euronext Dublin

202307071161473

29

49.1

EUR

14:38:13

Euronext Dublin

202307071161985

89

49.1

EUR

14:38:18

Euronext Dublin

202307071162241

99

49.09

EUR

14:38:23

Euronext Dublin

202307071162753

26

49.09

EUR

14:38:25

Euronext Dublin

202307071163009

13

49.09

EUR

14:38:25

Euronext Dublin

202307071163265

40

49.09

EUR

14:38:27

Euronext Dublin

202307071163521

39

49.09

EUR

14:38:29

Euronext Dublin

202307071163777

39

49.09

EUR

14:38:31

Euronext Dublin

202307071164033

36

49.1

EUR

14:38:40

Euronext Dublin

202307071164801

125

49.1

EUR

14:38:43

Euronext Dublin

202307071165057

76

49.1

EUR

14:38:43

Euronext Dublin

202307071165313

39

49.1

EUR

14:38:45

Euronext Dublin

202307071165569

55

49.09

EUR

14:38:45

Euronext Dublin

202307071165825

60

49.09

EUR

14:38:45

Euronext Dublin

202307071166081

112

49.09

EUR

14:39:00

Euronext Dublin

202307071166337

69

49.09

EUR

14:39:00

Euronext Dublin

202307071166593

112

49.09

EUR

14:39:14

Euronext Dublin

202307071166849

112

49.09

EUR

14:39:14

Euronext Dublin

202307071167105

112

49.09

EUR

14:39:33

Euronext Dublin

202307071167361

112

49.09

EUR

14:39:33

Euronext Dublin

202307071167617

50

49.09

EUR

14:39:33

Euronext Dublin

202307071167873

89

49.09

EUR

14:39:33

Euronext Dublin

202307071168129

322

49.08

EUR

14:39:39

Euronext Dublin

202307071168385

384

49.07

EUR

14:39:41

Euronext Dublin

202307071169665

10

49.07

EUR

14:39:41

Euronext Dublin

202307071169921

66

49.06

EUR

14:39:41

Euronext Dublin

202307071170177

94

49.06

EUR

14:39:41

Euronext Dublin

202307071170433

24

49.06

EUR

14:39:41

Euronext Dublin

202307071170689

18

49.06

EUR

14:39:41

Euronext Dublin

202307071170945

104

49.07

EUR

14:39:41

Euronext Dublin

202307071171201

48

49.04

EUR

14:40:25

Euronext Dublin

202307071172481

342

49.03

EUR

14:40:26

Euronext Dublin

202307071172993

225

49.02

EUR

14:40:26

Euronext Dublin

202307071174017

271

49.05

EUR

14:40:29

Euronext Dublin

202307071177345

16

49.05

EUR

14:41:01

Euronext Dublin

202307071180161

76

49.05

EUR

14:41:01

Euronext Dublin

202307071180417

223

49.05

EUR

14:41:01

Euronext Dublin

202307071180673

71

49.05

EUR

14:41:01

Euronext Dublin

202307071181441

212

49.05

EUR

14:41:01

Euronext Dublin

202307071181697

325

49.02

EUR

14:41:33

Euronext Dublin

202307071183233

89

49.01

EUR

14:41:48

Euronext Dublin

202307071183745

112

49.01

EUR

14:41:48

Euronext Dublin

202307071184001

70

49.01

EUR

14:41:48

Euronext Dublin

202307071184257

21

49.02

EUR

14:42:05

Euronext Dublin

202307071189377

208

49.02

EUR

14:42:05

Euronext Dublin

202307071189633

40

49.02

EUR

14:42:21

Euronext Dublin

202307071189889

75

49.02

EUR

14:42:30

Euronext Dublin

202307071190145

37

49.02

EUR

14:42:32

Euronext Dublin

202307071190401

1

49.02

EUR

14:42:32

Euronext Dublin

202307071190657

35

49.02

EUR

14:42:34

Euronext Dublin

202307071190913

3

49.02

EUR

14:42:34

Euronext Dublin

202307071191169

38

49.02

EUR

14:42:36

Euronext Dublin

202307071191425

36

49.02

EUR

14:42:40

Euronext Dublin

202307071191681

59

49.02

EUR

14:42:41

Euronext Dublin

202307071191937

36

49.02

EUR

14:42:43

Euronext Dublin

202307071192193

2

49.02

EUR

14:42:43

Euronext Dublin

202307071192449

417

49.01

EUR

14:42:43

Euronext Dublin

202307071192961

125

49

EUR

14:42:45

Euronext Dublin

202307071193729

285

48.98

EUR

14:42:48

Euronext Dublin

202307071195009

264

48.95

EUR

14:43:00

Euronext Dublin

202307071198337

10

48.96

EUR

14:43:05

Euronext Dublin

202307071198849

84

48.98

EUR

14:43:20

Euronext Dublin

202307071202945

111

48.98

EUR

14:43:20

Euronext Dublin

202307071203201

112

48.98

EUR

14:43:20

Euronext Dublin

202307071204481

43

48.98

EUR

14:43:20

Euronext Dublin

202307071204737

49

48.98

EUR

14:43:20

Euronext Dublin

202307071204993

241

48.98

EUR

14:43:40

Euronext Dublin

202307071205249

125

48.99

EUR

14:43:59

Euronext Dublin

202307071207041

146

48.99

EUR

14:43:59

Euronext Dublin

202307071207297

125

48.99

EUR

14:43:59

Euronext Dublin

202307071207809

28

49

EUR

14:44:06

Euronext Dublin

202307071208321

112

49.03

EUR

14:45:07

Euronext Dublin

202307071210113

112

49.03

EUR

14:45:11

Euronext Dublin

202307071210369

112

49.03

EUR

14:45:11

Euronext Dublin

202307071210625

50

49.03

EUR

14:45:11

Euronext Dublin

202307071210881

125

49.02

EUR

14:45:13

Euronext Dublin

202307071211137

178

49.02

EUR

14:45:13

Euronext Dublin

202307071211393

12

49.02

EUR

14:45:17

Euronext Dublin

202307071211649

105

49.02

EUR

14:45:22

Euronext Dublin

202307071211905

44

49.06

EUR

14:45:53

Euronext Dublin

202307071214721

100

49.09

EUR

14:46:05

Euronext Dublin

202307071215489

114

49.09

EUR

14:46:16

Euronext Dublin

202307071216001

305

49.09

EUR

14:46:16

Euronext Dublin

202307071216257

29

49.09

EUR

14:46:16

Euronext Dublin

202307071216513

124

49.08

EUR

14:46:24

Euronext Dublin

202307071216769

125

49.09

EUR

14:46:24

Euronext Dublin

202307071217025

112

49.09

EUR

14:46:24

Euronext Dublin

202307071217281

318

49.09

EUR

14:46:25

Euronext Dublin

202307071217537

39

49.09

EUR

14:46:27

Euronext Dublin

202307071217793

116

49.09

EUR

14:46:33

Euronext Dublin

202307071218561

26

49.09

EUR

14:46:35

Euronext Dublin

202307071218817

12

49.09

EUR

14:46:35

Euronext Dublin

202307071219073

400

49.09

EUR

14:46:42

Euronext Dublin

202307071219329

100

49.09

EUR

14:46:42

Euronext Dublin

202307071219585

40

49.12

EUR

14:47:03

Euronext Dublin

202307071224961

36

49.12

EUR

14:47:05

Euronext Dublin

202307071225217

3

49.12

EUR

14:47:05

Euronext Dublin

202307071225473

38

49.12

EUR

14:47:08

Euronext Dublin

202307071225985

39

49.12

EUR

14:47:09

Euronext Dublin

202307071226241

35

49.12

EUR

14:47:11

Euronext Dublin

202307071226497

4

49.12

EUR

14:47:11

Euronext Dublin

202307071226753

248

49.12

EUR

14:47:28

Euronext Dublin

202307071229057

350

49.14

EUR

14:48:21

Euronext Dublin

202307071231361

57

49.14

EUR

14:48:30

Euronext Dublin

202307071232129

112

49.14

EUR

14:48:32

Euronext Dublin

202307071232385

112

49.14

EUR

14:48:32

Euronext Dublin

202307071232641

221

49.14

EUR

14:48:33

Euronext Dublin

202307071232897

139

49.14

EUR

14:48:33

Euronext Dublin

202307071233153

11

49.15

EUR

14:48:59

Euronext Dublin

202307071234177

180

49.15

EUR

14:48:59

Euronext Dublin

202307071234433

25

49.15

EUR

14:48:59

Euronext Dublin

202307071234689

36

49.15

EUR

14:48:59

Euronext Dublin

202307071234945

195

49.15

EUR

14:48:59

Euronext Dublin

202307071235201

96

49.16

EUR

14:49:14

Euronext Dublin

202307071235969

16

49.16

EUR

14:49:15

Euronext Dublin

202307071236225

112

49.16

EUR

14:49:15

Euronext Dublin

202307071236481

96

49.16

EUR

14:49:15

Euronext Dublin

202307071236737

105

49.16

EUR

14:49:15

Euronext Dublin

202307071236993

125

49.16

EUR

14:49:15

Euronext Dublin

202307071237249

112

49.16

EUR

14:49:15

Euronext Dublin

202307071237505

43

49.16

EUR

14:49:15

Euronext Dublin

202307071237761

58

49.16

EUR

14:49:18

Euronext Dublin

202307071238017

11

49.16

EUR

14:49:20

Euronext Dublin

202307071238273

27

49.16

EUR

14:49:20

Euronext Dublin

202307071238529

39

49.15

EUR

14:49:22

Euronext Dublin

202307071238785

38

49.15

EUR

14:49:24

Euronext Dublin

202307071239041

39

49.15

EUR

14:49:26

Euronext Dublin

202307071239297

127

49.16

EUR

14:49:53

Euronext Dublin

202307071239809

112

49.18

EUR

14:50:03

Euronext Dublin

202307071241345

125

49.18

EUR

14:50:03

Euronext Dublin

202307071241601

276

49.18

EUR

14:50:03

Euronext Dublin

202307071241857

275

49.18

EUR

14:50:08

Euronext Dublin

202307071242625

87

49.18

EUR

14:50:08

Euronext Dublin

202307071242881

39

49.17

EUR

14:50:24

Euronext Dublin

202307071243137

125

49.17

EUR

14:51:02

Euronext Dublin

202307071243393

112

49.17

EUR

14:51:02

Euronext Dublin

202307071243649

112

49.17

EUR

14:51:02

Euronext Dublin

202307071243905

220

49.17

EUR

14:51:02

Euronext Dublin

202307071244161

9

49.17

EUR

14:51:02

Euronext Dublin

202307071244417

65

49.16

EUR

14:51:05

Euronext Dublin

202307071244673

159

49.16

EUR

14:51:33

Euronext Dublin

202307071244929

67

49.16

EUR

14:51:34

Euronext Dublin

202307071245441

36

49.16

EUR

14:51:34

Euronext Dublin

202307071245697

191

49.16

EUR

14:51:34

Euronext Dublin

202307071245953

45

49.16

EUR

14:51:35

Euronext Dublin

202307071246209

48

49.16

EUR

14:51:38

Euronext Dublin

202307071246465

112

49.16

EUR

14:51:50

Euronext Dublin

202307071246977

81

49.16

EUR

14:51:50

Euronext Dublin

202307071247233

48

49.15

EUR

14:51:53

Euronext Dublin

202307071247489

49

49.15

EUR

14:51:56

Euronext Dublin

202307071247745

48

49.14

EUR

14:51:59

Euronext Dublin

202307071248257

48

49.13

EUR

14:52:02

Euronext Dublin

202307071248513

48

49.13

EUR

14:52:05

Euronext Dublin

202307071248769

16

49.13

EUR

14:52:08

Euronext Dublin

202307071249025

32

49.13

EUR

14:52:08

Euronext Dublin

202307071249281

129

49.13

EUR

14:52:17

Euronext Dublin

202307071250049

48

49.13

EUR

14:52:19

Euronext Dublin

202307071250305

48

49.13

EUR

14:52:22

Euronext Dublin

202307071250561

49

49.12

EUR

14:52:25

Euronext Dublin

202307071250817

48

49.12

EUR

14:52:28

Euronext Dublin

202307071251073

15

49.12

EUR

14:52:31

Euronext Dublin

202307071251329

33

49.12

EUR

14:52:31

Euronext Dublin

202307071251585

36

49.12

EUR

14:52:36

Euronext Dublin

202307071252097

44

49.12

EUR

14:52:36

Euronext Dublin

202307071252865

81

49.12

EUR

14:52:41

Euronext Dublin

202307071253377

48

49.11

EUR

14:52:44

Euronext Dublin

202307071253633

48

49.1

EUR

14:52:47

Euronext Dublin

202307071253889

48

49.1

EUR

14:52:50

Euronext Dublin

202307071254145

16

49.1

EUR

14:52:53

Euronext Dublin

202307071254401

33

49.1

EUR

14:52:53

Euronext Dublin

202307071254657

169

49.12

EUR

14:53:15

Euronext Dublin

202307071256705

125

49.12

EUR

14:53:19

Euronext Dublin

202307071256961

125

49.12

EUR

14:53:22

Euronext Dublin

202307071257217

47

49.12

EUR

14:53:22

Euronext Dublin

202307071257473

64

49.12

EUR

14:53:26

Euronext Dublin

202307071257729

48

49.12

EUR

14:53:29

Euronext Dublin

202307071257985

48

49.12

EUR

14:53:32

Euronext Dublin

202307071258241

16

49.12

EUR

14:53:35

Euronext Dublin

202307071258497

33

49.12

EUR

14:53:35

Euronext Dublin

202307071258753

3

49.12

EUR

14:53:38

Euronext Dublin

202307071259009

45

49.12

EUR

14:53:38

Euronext Dublin

202307071259265

33

49.12

EUR

14:53:41

Euronext Dublin

202307071259521

15

49.12

EUR

14:53:41

Euronext Dublin

202307071259777

48

49.12

EUR

14:53:44

Euronext Dublin

202307071260033

48

49.12

EUR

14:53:47

Euronext Dublin

202307071260289

1

49.12

EUR

14:53:50

Euronext Dublin

202307071260545

48

49.12

EUR

14:53:50

Euronext Dublin

202307071260801

36

49.12

EUR

14:53:53

Euronext Dublin

202307071261057

12

49.12

EUR

14:53:53

Euronext Dublin

202307071261313

48

49.12

EUR

14:53:56

Euronext Dublin

202307071261569

1

49.1

EUR

14:54:01

Euronext Dublin

202307071261825

128

49.1

EUR

14:54:04

Euronext Dublin

202307071262081

125

49.1

EUR

14:54:21

Euronext Dublin

202307071262337

164

49.1

EUR

14:54:23

Euronext Dublin

202307071262593

227

49.09

EUR

14:54:23

Euronext Dublin

202307071263105

400

49.09

EUR

14:54:23

Euronext Dublin

202307071263361

462

49.1

EUR

14:54:40

Euronext Dublin

202307071264897

112

49.08

EUR

14:55:01

Euronext Dublin

202307071266689

86

49.1

EUR

14:55:47

Euronext Dublin

202307071270529

72

49.09

EUR

14:55:52

Euronext Dublin

202307071271297

43

49.08

EUR

14:55:55

Euronext Dublin

202307071271553

43

49.08

EUR

14:55:58

Euronext Dublin

202307071271809

125

49.09

EUR

14:56:16

Euronext Dublin

202307071272321

125

49.09

EUR

14:56:18

Euronext Dublin

202307071272577

38

49.09

EUR

14:56:18

Euronext Dublin

202307071272833

43

49.09

EUR

14:56:21

Euronext Dublin

202307071273089

44

49.09

EUR

14:56:24

Euronext Dublin

202307071273345

705

49.09

EUR

14:56:37

Euronext Dublin

202307071274625

43

49.09

EUR

14:57:16

Euronext Dublin

202307071275905

43

49.09

EUR

14:57:19

Euronext Dublin

202307071276161

36

49.09

EUR

14:57:22

Euronext Dublin

202307071276417

7

49.09

EUR

14:57:22

Euronext Dublin

202307071276673

125

49.09

EUR

14:57:33

Euronext Dublin

202307071276929

34

49.09

EUR

14:57:33

Euronext Dublin

202307071277185

43

49.09

EUR

14:57:36

Euronext Dublin

202307071277441

35

49.09

EUR

14:57:39

Euronext Dublin

202307071277697

8

49.09

EUR

14:57:39

Euronext Dublin

202307071277953

43

49.09

EUR

14:57:42

Euronext Dublin

202307071278209

43

49.09

EUR

14:57:45

Euronext Dublin

202307071278465

306

49.09

EUR

14:58:13

Euronext Dublin

202307071279489

112

49.09

EUR

14:58:20

Euronext Dublin

202307071281025

13

49.09

EUR

14:58:20

Euronext Dublin

202307071281281

87

49.09

EUR

14:58:21

Euronext Dublin

202307071281537

494

49.07

EUR

14:58:23

Euronext Dublin

202307071283073

132

49.07

EUR

14:59:15

Euronext Dublin

202307071290241

219

49.07

EUR

14:59:16

Euronext Dublin

202307071291009

48

49.07

EUR

14:59:23

Euronext Dublin

202307071291265

43

49.07

EUR

14:59:26

Euronext Dublin

202307071291777

43

49.07

EUR

14:59:29

Euronext Dublin

202307071292033

43

49.07

EUR

14:59:32

Euronext Dublin

202307071292289

125

49.06

EUR

14:59:33

Euronext Dublin

202307071292801

123

49.06

EUR

14:59:33

Euronext Dublin

202307071293057

40

49.06

EUR

14:59:52

Euronext Dublin

202307071293313

43

49.06

EUR

14:59:55

Euronext Dublin

202307071293569

26

49.06

EUR

15:00:04

Euronext Dublin

202307071295873

115

49.05

EUR

15:00:04

Euronext Dublin

202307071296385

112

49.05

EUR

15:00:04

Euronext Dublin

202307071296641

112

49.05

EUR

15:00:04

Euronext Dublin

202307071296897

196

49.05

EUR

15:00:04

Euronext Dublin

202307071297153

165

49.04

EUR

15:00:04

Euronext Dublin

202307071297409

36

49.04

EUR

15:00:39

Euronext Dublin

202307071298433

13

49.04

EUR

15:00:39

Euronext Dublin

202307071298689

292

49.07

EUR

15:01:01

Euronext Dublin

202307071301505

239

49.07

EUR

15:01:07

Euronext Dublin

202307071302017

198

49.07

EUR

15:01:18

Euronext Dublin

202307071302785

112

49.07

EUR

15:01:18

Euronext Dublin

202307071304833

147

49.07

EUR

15:01:18

Euronext Dublin

202307071305089

13

49.07

EUR

15:01:18

Euronext Dublin

202307071305345

96

49.06

EUR

15:01:19

Euronext Dublin

202307071305601

36

49.05

EUR

15:01:27

Euronext Dublin

202307071305857

72

49.05

EUR

15:01:27

Euronext Dublin

202307071306113

143

49.04

EUR

15:01:33

Euronext Dublin

202307071306369

394

49.03

EUR

15:01:53

Euronext Dublin

202307071307137

112

49.03

EUR

15:01:53

Euronext Dublin

202307071307649

112

49.03

EUR

15:01:53

Euronext Dublin

202307071307905

220

49.03

EUR

15:01:53

Euronext Dublin

202307071308161

143

49.03

EUR

15:02:01

Euronext Dublin

202307071308929

16

49.03

EUR

15:02:01

Euronext Dublin

202307071309185

11

49.04

EUR

15:02:34

Euronext Dublin

202307071311233

292

49.04

EUR

15:02:34

Euronext Dublin

202307071311489

6

49.04

EUR

15:02:34

Euronext Dublin

202307071311745

112

49.04

EUR

15:02:34

Euronext Dublin

202307071312001

112

49.04

EUR

15:02:34

Euronext Dublin

202307071312257

120

49.04

EUR

15:02:34

Euronext Dublin

202307071312513

220

49.03

EUR

15:02:49

Euronext Dublin

202307071313025

223

49.03

EUR

15:02:49

Euronext Dublin

202307071314561

38

49.03

EUR

15:03:52

Euronext Dublin

202307071317633

112

49.06

EUR

15:04:18

Euronext Dublin

202307071320193

112

49.06

EUR

15:04:18

Euronext Dublin

202307071320449

245

49.06

EUR

15:04:18

Euronext Dublin

202307071320705

85

49.06

EUR

15:04:31

Euronext Dublin

202307071321729

100

49.06

EUR

15:04:31

Euronext Dublin

202307071321985

234

49.07

EUR

15:04:31

Euronext Dublin

202307071322241

45

49.05

EUR

15:04:41

Euronext Dublin

202307071323777

152

49.06

EUR

15:04:58

Euronext Dublin

202307071325057

125

49.06

EUR

15:05:04

Euronext Dublin

202307071325313

73

49.06

EUR

15:05:04

Euronext Dublin

202307071325569

86

49.06

EUR

15:05:10

Euronext Dublin

202307071325825

588

49.05

EUR

15:05:11

Euronext Dublin

202307071326337

36

49.05

EUR

15:05:55

Euronext Dublin

202307071326593

17

49.05

EUR

15:05:55

Euronext Dublin

202307071326849

43

49.05

EUR

15:05:58

Euronext Dublin

202307071327105

71

49.05

EUR

15:06:03

Euronext Dublin

202307071328129

43

49.05

EUR

15:06:06

Euronext Dublin

202307071328641

157

49.05

EUR

15:06:17

Euronext Dublin

202307071328897

43

49.05

EUR

15:06:20

Euronext Dublin

202307071329153

163

49.05

EUR

15:06:37

Euronext Dublin

202307071329921

79

49.05

EUR

15:06:37

Euronext Dublin

202307071330177

68

49.05

EUR

15:06:59

Euronext Dublin

202307071331201

224

49.05

EUR

15:06:59

Euronext Dublin

202307071331457

50

49.04

EUR

15:07:01

Euronext Dublin

202307071331713

43

49.04

EUR

15:07:04

Euronext Dublin

202307071331969

450

49.04

EUR

15:07:12

Euronext Dublin

202307071333761

112

49.04

EUR

15:07:12

Euronext Dublin

202307071334017

112

49.04

EUR

15:07:12

Euronext Dublin

202307071334273

149

49.04

EUR

15:07:12

Euronext Dublin

202307071334529

340

49.03

EUR

15:07:29

Euronext Dublin

202307071335553

125

49.02

EUR

15:07:43

Euronext Dublin

202307071335809

161

49.02

EUR

15:07:43

Euronext Dublin

202307071336065

137

49.02

EUR

15:07:43

Euronext Dublin

202307071336321

176

49.02

EUR

15:09:03

Euronext Dublin

202307071338881

48

49.02

EUR

15:09:11

Euronext Dublin

202307071339393

43

49.02

EUR

15:09:14

Euronext Dublin

202307071339649

21

49.02

EUR

15:09:17

Euronext Dublin

202307071339905

21

49.02

EUR

15:09:17

Euronext Dublin

202307071340161

43

49.02

EUR

15:09:20

Euronext Dublin

202307071340417

105

49

EUR

15:09:22

Euronext Dublin

202307071340673

23

49.01

EUR

15:09:22

Euronext Dublin

202307071340929

125

48.99

EUR

15:09:30

Euronext Dublin

202307071341185

353

48.99

EUR

15:09:30

Euronext Dublin

202307071341441

125

48.99

EUR

15:09:30

Euronext Dublin

202307071341697

99

48.99

EUR

15:10:12

Euronext Dublin

202307071343489

219

49.01

EUR

15:10:28

Euronext Dublin

202307071345281

17

49.02

EUR

15:10:53

Euronext Dublin

202307071346305

282

49.02

EUR

15:11:18

Euronext Dublin

202307071348353

36

49.02

EUR

15:11:19

Euronext Dublin

202307071348609

115

49.02

EUR

15:11:19

Euronext Dublin

202307071348865

109

49.02

EUR

15:11:19

Euronext Dublin

202307071349121

113

49.03

EUR

15:11:36

Euronext Dublin

202307071350401

36

49.03

EUR

15:11:36

Euronext Dublin

202307071350657

61

49.03

EUR

15:11:36

Euronext Dublin

202307071350913

105

49.03

EUR

15:11:57

Euronext Dublin

202307071351425

115

49.03

EUR

15:11:57

Euronext Dublin

202307071351681

69

49.03

EUR

15:11:57

Euronext Dublin

202307071351937

105

49.01

EUR

15:11:59

Euronext Dublin

202307071352193

8

49.01

EUR

15:12:00

Euronext Dublin

202307071352449

312

49.02

EUR

15:12:42

Euronext Dublin

202307071353729

36

49.02

EUR

15:12:43

Euronext Dublin

202307071353985

79

49.02

EUR

15:12:43

Euronext Dublin

202307071354241

125

49.03

EUR

15:13:03

Euronext Dublin

202307071354753

117

49.03

EUR

15:13:03

Euronext Dublin

202307071355009

85

49.03

EUR

15:13:03

Euronext Dublin

202307071355265

117

49.03

EUR

15:13:14

Euronext Dublin

202307071355521

28

49.03

EUR

15:13:14

Euronext Dublin

202307071355777

36

49.03

EUR

15:13:17

Euronext Dublin

202307071356033

3

49.03

EUR

15:13:17

Euronext Dublin

202307071356289

270

49.03

EUR

15:13:29

Euronext Dublin

202307071356801

36

49.03

EUR

15:13:59

Euronext Dublin

202307071357057

105

49.03

EUR

15:13:59

Euronext Dublin

202307071357313

115

49.03

EUR

15:13:59

Euronext Dublin

202307071357569

334

49.03

EUR

15:14:18

Euronext Dublin

202307071358337

217

49.03

EUR

15:14:39

Euronext Dublin

202307071358849

36

49.03

EUR

15:14:42

Euronext Dublin

202307071359105

4

49.03

EUR

15:14:42

Euronext Dublin

202307071359361

50

49.05

EUR

15:15:07

Euronext Dublin

202307071361921

36

49.05

EUR

15:15:09

Euronext Dublin

202307071362177

194

49.05

EUR

15:15:10

Euronext Dublin

202307071362689

105

49.06

EUR

15:15:15

Euronext Dublin

202307071363713

38

49.06

EUR

15:15:15

Euronext Dublin

202307071363969

49

49.06

EUR

15:15:19

Euronext Dublin

202307071364225

30

49.06

EUR

15:15:22

Euronext Dublin

202307071364481

8

49.06

EUR

15:15:22

Euronext Dublin

202307071364737

62

49.06

EUR

15:15:27

Euronext Dublin

202307071364993

395

49.05

EUR

15:15:27

Euronext Dublin

202307071365505

12

49.05

EUR

15:15:40

Euronext Dublin

202307071366273

264

49.05

EUR

15:15:40

Euronext Dublin

202307071366529

117

49.05

EUR

15:15:40

Euronext Dublin

202307071367041

115

49.05

EUR

15:15:40

Euronext Dublin

202307071367297

99

49.05

EUR

15:15:40

Euronext Dublin

202307071367553

49

49.04

EUR

15:15:42

Euronext Dublin

202307071368065

40

49.04

EUR

15:15:42

Euronext Dublin

202307071368321

98

49.04

EUR

15:15:42

Euronext Dublin

202307071368577

117

49.04

EUR

15:15:42

Euronext Dublin

202307071368833

26

49.03

EUR

15:15:44

Euronext Dublin

202307071370369

220

49.03

EUR

15:15:44

Euronext Dublin

202307071370625

2

49.03

EUR

15:15:44

Euronext Dublin

202307071371137

3

49.03

EUR

15:15:44

Euronext Dublin

202307071371393

278

49.03

EUR

15:15:44

Euronext Dublin

202307071371649

195

49.03

EUR

15:15:46

Euronext Dublin

202307071372929

125

49.04

EUR

15:15:47

Euronext Dublin

202307071373953

101

49.04

EUR

15:15:47

Euronext Dublin

202307071374209

313

49.04

EUR

15:15:50

Euronext Dublin

202307071380353

125

49.04

EUR

15:15:59

Euronext Dublin

202307071380609

302

49.04

EUR

15:15:59

Euronext Dublin

202307071380865

36

49

EUR

15:17:00

Euronext Dublin

202307071381633

14

49

EUR

15:17:00

Euronext Dublin

202307071381889

41

48.99

EUR

15:17:09

Euronext Dublin

202307071382401

379

48.99

EUR

15:17:09

Euronext Dublin

202307071382657

104

48.98

EUR

15:17:09

Euronext Dublin

202307071382913

104

48.98

EUR

15:17:17

Euronext Dublin

202307071384705

171

48.97

EUR

15:17:17

Euronext Dublin

202307071385985

15

48.98

EUR

15:17:17

Euronext Dublin

202307071386241

486

49.01

EUR

15:17:33

Euronext Dublin

202307071392897

30

49.01

EUR

15:17:35

Euronext Dublin

202307071393665

54

49.01

EUR

15:17:35

Euronext Dublin

202307071393921

19

49.01

EUR

15:17:35

Euronext Dublin

202307071394177

56

49.01

EUR

15:17:40

Euronext Dublin

202307071394689

82

49.01

EUR

15:17:40

Euronext Dublin

202307071394945

227

48.99

EUR

15:17:43

Euronext Dublin

202307071395969

138

49.03

EUR

15:19:08

Euronext Dublin

202307071399297

125

49.11

EUR

15:19:44

Euronext Dublin

202307071404161

125

49.11

EUR

15:19:45

Euronext Dublin

202307071404417

281

49.1

EUR

15:20:07

Euronext Dublin

202307071404673

117

49.1

EUR

15:20:08

Euronext Dublin

202307071405697

115

49.1

EUR

15:20:08

Euronext Dublin

202307071405953

51

49.11

EUR

15:20:08

Euronext Dublin

202307071406209

42

49.11

EUR

15:20:31

Euronext Dublin

202307071406465

40

49.11

EUR

15:20:34

Euronext Dublin

202307071406721

54

49.11

EUR

15:20:38

Euronext Dublin

202307071406977

32

49.11

EUR

15:20:42

Euronext Dublin

202307071407233

22

49.11

EUR

15:20:42

Euronext Dublin

202307071407489

125

49.11

EUR

15:21:02

Euronext Dublin

202307071407745

144

49.11

EUR

15:21:02

Euronext Dublin

202307071408001

36

49.11

EUR

15:21:15

Euronext Dublin

202307071408257

138

49.11

EUR

15:21:15

Euronext Dublin

202307071408513

41

49.11

EUR

15:21:18

Euronext Dublin

202307071408769

40

49.11

EUR

15:21:21

Euronext Dublin

202307071409025

208

49.11

EUR

15:21:27

Euronext Dublin

202307071409537

19

49.1

EUR

15:21:30

Euronext Dublin

202307071410561

472

49.1

EUR

15:21:30

Euronext Dublin

202307071410817

653

49.1

EUR

15:21:30

Euronext Dublin

202307071411073

388

49.08

EUR

15:21:53

Euronext Dublin

202307071412865

391

49.07

EUR

15:21:55

Euronext Dublin

202307071413377

36

49.07

EUR

15:21:55

Euronext Dublin

202307071413633

265

49.07

EUR

15:22:08

Euronext Dublin

202307071414657

230

49.04

EUR

15:23:04

Euronext Dublin

202307071415681

328

49.05

EUR

15:23:19

Euronext Dublin

202307071417217

331

49.05

EUR

15:23:35

Euronext Dublin

202307071417729

155

49.04

EUR

15:23:35

Euronext Dublin

202307071417985

163

49.04

EUR

15:23:35

Euronext Dublin

202307071418241

72

49.03

EUR

15:24:36

Euronext Dublin

202307071422337

195

49.03

EUR

15:24:36

Euronext Dublin

202307071422593

72

49.02

EUR

15:24:36

Euronext Dublin

202307071424385

390

49.02

EUR

15:24:36

Euronext Dublin

202307071424641

152

49

EUR

15:25:09

Euronext Dublin

202307071425921

579

49

EUR

15:25:09

Euronext Dublin

202307071426177

85

49

EUR

15:25:09

Euronext Dublin

202307071426433

413

49

EUR

15:25:09

Euronext Dublin

202307071426689

51

48.99

EUR

15:25:15

Euronext Dublin

202307071427969

36

49

EUR

15:27:12

Euronext Dublin

202307071430017

255

49.07

EUR

15:29:07

Euronext Dublin

202307071435393

117

49.07

EUR

15:29:07

Euronext Dublin

202307071435649

68

49.07

EUR

15:29:07

Euronext Dublin

202307071435905

36

49.07

EUR

15:29:10

Euronext Dublin

202307071436161

3

49.07

EUR

15:29:10

Euronext Dublin

202307071436417

132

49.06

EUR

15:29:10

Euronext Dublin

202307071437441

367

49.06

EUR

15:29:30

Euronext Dublin

202307071438465

6

49.06

EUR

15:29:30

Euronext Dublin

202307071439489

115

49.06

EUR

15:29:30

Euronext Dublin

202307071439745

125

49.06

EUR

15:29:30

Euronext Dublin

202307071440001

66

49.06

EUR

15:29:30

Euronext Dublin

202307071440257

99

49.05

EUR

15:29:30

Euronext Dublin

202307071440769

110

49.04

EUR

15:29:59

Euronext Dublin

202307071441281

508

49.04

EUR

15:29:59

Euronext Dublin

202307071441537

250

49.03

EUR

15:30:04

Euronext Dublin

202307071442305

1

49.04

EUR

15:30:10

Euronext Dublin

202307071443073

1

49.04

EUR

15:30:10

Euronext Dublin

202307071443329

51

49.03

EUR

15:30:25

Euronext Dublin

202307071444609

200

49.03

EUR

15:30:25

Euronext Dublin

202307071444865

231

49.03

EUR

15:30:25

Euronext Dublin

202307071445121

467

49.04

EUR

15:31:15

Euronext Dublin

202307071447169

117

49.02

EUR

15:31:15

Euronext Dublin

202307071448193

16

49.03

EUR

15:31:15

Euronext Dublin

202307071448449

56

49.03

EUR

15:31:15

Euronext Dublin

202307071448705

489

49.02

EUR

15:31:42

Euronext Dublin

202307071449473

187

49.03

EUR

15:32:06

Euronext Dublin

202307071450497

107

49.03

EUR

15:32:06

Euronext Dublin

202307071450753

125

49.04

EUR

15:32:50

Euronext Dublin

202307071452289

239

49.04

EUR

15:32:50

Euronext Dublin

202307071452545

39

49.04

EUR

15:32:50

Euronext Dublin

202307071453057

429

49.04

EUR

15:33:12

Euronext Dublin

202307071453825

117

49.04

EUR

15:33:12

Euronext Dublin

202307071454081

115

49.04

EUR

15:33:12

Euronext Dublin

202307071454337

139

49.04

EUR

15:33:12

Euronext Dublin

202307071454593

371

49.03

EUR

15:33:55

Euronext Dublin

202307071455361

79

49.03

EUR

15:33:55

Euronext Dublin

202307071455617

7

49.03

EUR

15:33:55

Euronext Dublin

202307071455873

85

49

EUR

15:35:01

Euronext Dublin

202307071457409

100

49

EUR

15:35:01

Euronext Dublin

202307071457665

200

49

EUR

15:35:01

Euronext Dublin

202307071457921

268

48.99

EUR

15:35:08

Euronext Dublin

202307071458689

100

48.99

EUR

15:35:08

Euronext Dublin

202307071458945

95

48.99

EUR

15:35:08

Euronext Dublin

202307071459201

84

49

EUR

15:35:52

Euronext Dublin

202307071462273

80

49

EUR

15:35:52

Euronext Dublin

202307071462529

83

49

EUR

15:36:18

Euronext Dublin

202307071463041

125

49.05

EUR

15:38:57

Euronext Dublin

202307071465857

117

49.05

EUR

15:38:57

Euronext Dublin

202307071466113

115

49.05

EUR

15:38:57

Euronext Dublin

202307071466369

36

49.05

EUR

15:38:57

Euronext Dublin

202307071466625

117

49.05

EUR

15:38:57

Euronext Dublin

202307071466881

56

49.05

EUR

15:38:57

Euronext Dublin

202307071467137

40

49.05

EUR

15:39:00

Euronext Dublin

202307071467393

472

49.04

EUR

15:39:00

Euronext Dublin

202307071468417

312

49.03

EUR

15:39:10

Euronext Dublin

202307071469441

92

49.03

EUR

15:39:10

Euronext Dublin

202307071469697

48

49.04

EUR

15:40:09

Euronext Dublin

202307071472001

42

49.04

EUR

15:40:12

Euronext Dublin

202307071472257

42

49.04

EUR

15:40:15

Euronext Dublin

202307071472513

43

49.04

EUR

15:40:18

Euronext Dublin

202307071472769

42

49.04

EUR

15:40:21

Euronext Dublin

202307071473025

42

49.04

EUR

15:40:24

Euronext Dublin

202307071473281

42

49.04

EUR

15:40:27

Euronext Dublin

202307071473537

36

49.04

EUR

15:40:30

Euronext Dublin

202307071473793

6

49.04

EUR

15:40:30

Euronext Dublin

202307071474049

584

49.06

EUR

15:40:36

Euronext Dublin

202307071476097

112

49.07

EUR

15:40:38

Euronext Dublin

202307071478145

375

49.07

EUR

15:40:38

Euronext Dublin

202307071478401

505

49.07

EUR

15:41:29

Euronext Dublin

202307071480449

107

49.04

EUR

15:41:30

Euronext Dublin

202307071492225

150

49.04

EUR

15:41:33

Euronext Dublin

202307071494017

407

49.04

EUR

15:41:35

Euronext Dublin

202307071497345

324

49.04

EUR

15:42:20

Euronext Dublin

202307071500161

580

49.03

EUR

15:42:53

Euronext Dublin

202307071500929

414

49.03

EUR

15:42:53

Euronext Dublin

202307071502721

505

49.02

EUR

15:43:02

Euronext Dublin

202307071503233

409

49.02

EUR

15:44:08

Euronext Dublin

202307071509889

50

49.01

EUR

15:44:51

Euronext Dublin

202307071510657

254

49.01

EUR

15:45:52

Euronext Dublin

202307071513473

443

49.01

EUR

15:46:15

Euronext Dublin

202307071515009

105

49

EUR

15:46:15

Euronext Dublin

202307071515521

125

49

EUR

15:46:15

Euronext Dublin

202307071515777

55

49

EUR

15:46:15

Euronext Dublin

202307071516033

255

49.01

EUR

15:47:00

Euronext Dublin

202307071517313

42

49.01

EUR

15:47:44

Euronext Dublin

202307071518593

125

48.99

EUR

15:47:45

Euronext Dublin

202307071518849

376

48.99

EUR

15:47:45

Euronext Dublin

202307071519105

40

49

EUR

15:48:28

Euronext Dublin

202307071521665

50

49

EUR

15:48:32

Euronext Dublin

202307071521921

43

49

EUR

15:48:36

Euronext Dublin

202307071522177

6

49

EUR

15:48:36

Euronext Dublin

202307071522433

30

49

EUR

15:48:43

Euronext Dublin

202307071522689

56

49

EUR

15:48:43

Euronext Dublin

202307071522945

37

49

EUR

15:48:46

Euronext Dublin

202307071523201

27

49

EUR

15:48:50

Euronext Dublin

202307071523457

22

49

EUR

15:48:50

Euronext Dublin

202307071523713

200

49

EUR

15:49:02

Euronext Dublin

202307071524993

96

49

EUR

15:49:02

Euronext Dublin

202307071525249

21

48.99

EUR

15:49:03

Euronext Dublin

202307071526529

229

48.99

EUR

15:49:03

Euronext Dublin

202307071526785

125

48.99

EUR

15:49:03

Euronext Dublin

202307071527553

131

48.99

EUR

15:49:03

Euronext Dublin

202307071527809

48

48.99

EUR

15:49:59

Euronext Dublin

202307071529857

45

48.99

EUR

15:50:03

Euronext Dublin

202307071531137

36

48.99

EUR

15:50:07

Euronext Dublin

202307071531393

8

48.99

EUR

15:50:07

Euronext Dublin

202307071531649

44

48.99

EUR

15:50:11

Euronext Dublin

202307071531905

45

48.99

EUR

15:50:15

Euronext Dublin

202307071532161

44

48.99

EUR

15:50:19

Euronext Dublin

202307071532417

36

48.99

EUR

15:50:23

Euronext Dublin

202307071532673

8

48.99

EUR

15:50:23

Euronext Dublin

202307071532929

125

48.99

EUR

15:50:53

Euronext Dublin

202307071533441

36

48.99

EUR

15:51:01

Euronext Dublin

202307071533697

125

48.99

EUR

15:51:01

Euronext Dublin

202307071533953

133

48.99

EUR

15:51:01

Euronext Dublin

202307071534209

44

48.99

EUR

15:51:05

Euronext Dublin

202307071534465

78

48.99

EUR

15:51:12

Euronext Dublin

202307071534721

398

48.98

EUR

15:51:14

Euronext Dublin

202307071535745

130

48.98

EUR

15:51:14

Euronext Dublin

202307071536001

184

48.97

EUR

15:51:18

Euronext Dublin

202307071537281

144

48.97

EUR

15:51:19

Euronext Dublin

202307071537537

487

48.95

EUR

15:51:50

Euronext Dublin

202307071538817

146

48.95

EUR

15:51:50

Euronext Dublin

202307071539329

144

48.95

EUR

15:51:50

Euronext Dublin

202307071539585

118

48.95

EUR

15:51:50

Euronext Dublin

202307071539841

262

48.95

EUR

15:52:09

Euronext Dublin

202307071540353

14

48.95

EUR

15:52:09

Euronext Dublin

202307071540609

146

48.95

EUR

15:52:09

Euronext Dublin

202307071541121

144

48.95

EUR

15:52:09

Euronext Dublin

202307071541377

40

48.95

EUR

15:52:09

Euronext Dublin

202307071541633

125

48.94

EUR

15:52:15

Euronext Dublin

202307071542145

49

48.94

EUR

15:52:15

Euronext Dublin

202307071542401

238

48.94

EUR

15:52:39

Euronext Dublin

202307071543425

101

48.94

EUR

15:52:39

Euronext Dublin

202307071543681

313

48.92

EUR

15:53:27

Euronext Dublin

202307071546497

203

48.92

EUR

15:53:52

Euronext Dublin

202307071547777

414

48.93

EUR

15:54:37

Euronext Dublin

202307071549057

206

48.92

EUR

15:54:57

Euronext Dublin

202307071549313

125

48.92

EUR

15:54:57

Euronext Dublin

202307071549825

146

48.92

EUR

15:54:57

Euronext Dublin

202307071550081

30

48.92

EUR

15:54:57

Euronext Dublin

202307071550337

275

48.93

EUR

15:56:17

Euronext Dublin

202307071551873

106

48.93

EUR

15:56:17

Euronext Dublin

202307071552129

99

48.93

EUR

15:56:17

Euronext Dublin

202307071552385

215

48.91

EUR

15:57:10

Euronext Dublin

202307071556481

277

48.9

EUR

15:57:43

Euronext Dublin

202307071559553

225

48.9

EUR

15:57:49

Euronext Dublin

202307071560065

163

48.89

EUR

15:57:59

Euronext Dublin

202307071561601

164

48.89

EUR

15:57:59

Euronext Dublin

202307071561857

265

48.94

EUR

15:58:24

Euronext Dublin

202307071572097

114

48.93

EUR

15:58:25

Euronext Dublin

202307071572865

311

48.93

EUR

15:59:01

Euronext Dublin

202307071573633

144

48.93

EUR

15:59:01

Euronext Dublin

202307071573889

146

48.93

EUR

15:59:01

Euronext Dublin

202307071574145

9

48.93

EUR

15:59:01

Euronext Dublin

202307071574401

41

48.94

EUR

16:00:43

Euronext Dublin

202307071578497

2

48.95

EUR

16:01:35

Euronext Dublin

202307071579777

33

48.95

EUR

16:01:35

Euronext Dublin

202307071580033

146

48.95

EUR

16:01:35

Euronext Dublin

202307071580289

144

48.95

EUR

16:01:35

Euronext Dublin

202307071580545

46

48.95

EUR

16:01:37

Euronext Dublin

202307071580801

46

48.95

EUR

16:01:42

Euronext Dublin

202307071581057

73

48.95

EUR

16:01:50

Euronext Dublin

202307071581825

36

48.95

EUR

16:01:54

Euronext Dublin

202307071582081

37

48.95

EUR

16:01:58

Euronext Dublin

202307071582337

138

48.94

EUR

16:02:00

Euronext Dublin

202307071582849

293

48.95

EUR

16:02:32

Euronext Dublin

202307071584641

421

48.95

EUR

16:03:06

Euronext Dublin

202307071585409

24

48.96

EUR

16:04:02

Euronext Dublin

202307071589505

17

48.96

EUR

16:04:02

Euronext Dublin

202307071589761

36

48.96

EUR

16:04:05

Euronext Dublin

202307071590017

92

48.96

EUR

16:04:05

Euronext Dublin

202307071590273

59

48.96

EUR

16:04:05

Euronext Dublin

202307071590529

125

48.96

EUR

16:04:37

Euronext Dublin

202307071591041

113

48.96

EUR

16:04:37

Euronext Dublin

202307071591297

130

48.96

EUR

16:04:37

Euronext Dublin

202307071591553

82

48.97

EUR

16:04:46

Euronext Dublin

202307071593089

36

48.97

EUR

16:04:51

Euronext Dublin

202307071593601

10

48.97

EUR

16:04:51

Euronext Dublin

202307071593857

45

48.97

EUR

16:04:56

Euronext Dublin

202307071594113

37

48.97

EUR

16:05:00

Euronext Dublin

202307071594369

44

48.97

EUR

16:05:04

Euronext Dublin

202307071596161

36

48.97

EUR

16:05:10

Euronext Dublin

202307071596417

64

48.97

EUR

16:05:13

Euronext Dublin

202307071596673

45

48.97

EUR

16:05:17

Euronext Dublin

202307071596929

36

48.97

EUR

16:05:22

Euronext Dublin

202307071597185

510

48.97

EUR

16:05:31

Euronext Dublin

202307071599233

108

48.97

EUR

16:05:31

Euronext Dublin

202307071599745

522

48.97

EUR

16:05:31

Euronext Dublin

202307071600001

335

48.97

EUR

16:05:32

Euronext Dublin

202307071600513

3

48.97

EUR

16:05:32

Euronext Dublin

202307071600769

305

48.96

EUR

16:06:24

Euronext Dublin

202307071604353

125

48.95

EUR

16:07:00

Euronext Dublin

202307071606401

58

48.94

EUR

16:07:33

Euronext Dublin

202307071607681

119

48.94

EUR

16:07:33

Euronext Dublin

202307071607937

33

48.94

EUR

16:07:33

Euronext Dublin

202307071608193

320

48.94

EUR

16:08:12

Euronext Dublin

202307071611521

125

48.94

EUR

16:08:12

Euronext Dublin

202307071612289

84

48.94

EUR

16:08:12

Euronext Dublin

202307071612545

161

48.94

EUR

16:08:12

Euronext Dublin

202307071612801

39

48.94

EUR

16:09:16

Euronext Dublin

202307071616129

45

48.94

EUR

16:09:40

Euronext Dublin

202307071617921

36

48.94

EUR

16:09:44

Euronext Dublin

202307071618177

9

48.94

EUR

16:09:44

Euronext Dublin

202307071618433

44

48.94

EUR

16:09:48

Euronext Dublin

202307071619713

36

48.94

EUR

16:09:52

Euronext Dublin

202307071619969

9

48.94

EUR

16:09:52

Euronext Dublin

202307071620225

380

48.93

EUR

16:09:53

Euronext Dublin

202307071620993

36

48.94

EUR

16:10:20

Euronext Dublin

202307071623041

49

48.94

EUR

16:10:27

Euronext Dublin

202307071624321

42

48.94

EUR

16:10:30

Euronext Dublin

202307071624833

41

48.94

EUR

16:10:33

Euronext Dublin

202307071625089

8

48.94

EUR

16:10:36

Euronext Dublin

202307071625345

34

48.94

EUR

16:10:36

Euronext Dublin

202307071625601

42

48.94

EUR

16:10:39

Euronext Dublin

202307071625857

429

48.93

EUR

16:10:40

Euronext Dublin

202307071627137

146

48.93

EUR

16:10:40

Euronext Dublin

202307071627649

125

48.93

EUR

16:10:40

Euronext Dublin

202307071627905

276

48.93

EUR

16:10:40

Euronext Dublin

202307071628161

50

48.93

EUR

16:10:41

Euronext Dublin

202307071628417

146

48.93

EUR

16:10:41

Euronext Dublin

202307071628673

144

48.93

EUR

16:10:41

Euronext Dublin

202307071628929

134

48.93

EUR

16:10:41

Euronext Dublin

202307071629185

23

48.95

EUR

16:10:52

Euronext Dublin

202307071633793

173

48.93

EUR

16:11:14

Euronext Dublin

202307071634305

132

48.93

EUR

16:11:14

Euronext Dublin

202307071634561

426

48.92

EUR

16:12:10

Euronext Dublin

202307071639425

202

48.91

EUR

16:12:36

Euronext Dublin

202307071641473

106

48.91

EUR

16:12:36

Euronext Dublin

202307071641985

408

48.92

EUR

16:12:54

Euronext Dublin

202307071645569

267

48.9

EUR

16:13:31

Euronext Dublin

202307071647617

191

48.9

EUR

16:13:31

Euronext Dublin

202307071647873

202

48.89

EUR

16:13:43

Euronext Dublin

202307071648641

569

48.9

EUR

16:14:03

Euronext Dublin

202307071652993

146

48.9

EUR

16:14:03

Euronext Dublin

202307071653249

118

48.9

EUR

16:14:03

Euronext Dublin

202307071653505

144

48.9

EUR

16:14:03

Euronext Dublin

202307071653761

509

48.9

EUR

16:14:03

Euronext Dublin

202307071654017

8

48.89

EUR

16:14:04

Euronext Dublin

202307071654273

6

48.89

EUR

16:14:24

Euronext Dublin

202307071655809

 

 

 

 

 

 

 

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
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings