Transaction in Own Shares

CRH PLC
21 August 2023
 

 

 

 

 

21st August 2023

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 18th August 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or the 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: 

386,300

143,596


Highest price paid per share:

€52.04

GBp 4,452.00


Lowest price paid per share:

€51.46

GBp 4,391.00


Volume weighted average price paid:

€51.7248

GBp 4,418.35


 

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 34,904,704 of its ordinary shares in treasury which represents 4.641% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 717,235,634 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 18th August 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

 

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

 

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

Societe Generale


Intermediary code:

SGEN



Time zone:


BST



Currency:


EUR & GBp (as indicated below)


Date of Transactions:


18th August 2023







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

51.7248

                           386,300

London Stock Exchange (XLON)

GBp

              4,418.35

                           143,596

 

 

 

London Stock Exchange

 

Number of Shares

Price Per Share (GBp)

Currency

Trade Time

Trading Venue

MatchID

210

44.46

GBP

08:00:24

London Stock Exchange

OKDHGU2SJ3

69

44.52

GBP

08:00:46

London Stock Exchange

OKDHGU2SR1

37

44.52

GBP

08:00:46

London Stock Exchange

OKDHGU2SR2

42

44.47

GBP

08:00:49

London Stock Exchange

OKDHGU2SR4

44

44.47

GBP

08:00:53

London Stock Exchange

OKDHGU2STI

61

44.41

GBP

08:00:59

London Stock Exchange

OKDHGU2STT

39

44.41

GBP

08:00:59

London Stock Exchange

OKDHGU2STU

74

44.43

GBP

08:01:08

London Stock Exchange

OKDHGU2SWR

56

44.43

GBP

08:01:08

London Stock Exchange

OKDHGU2SWS

66

44.37

GBP

08:01:14

London Stock Exchange

OKDHGU2SX3

20

44.37

GBP

08:01:14

London Stock Exchange

OKDHGU2SX4

42

44.37

GBP

08:01:17

London Stock Exchange

OKDHGU2SX7

44

44.35

GBP

08:01:20

London Stock Exchange

OKDHGU2SX8

23

44.35

GBP

08:01:23

London Stock Exchange

OKDHGU2SZV

19

44.35

GBP

08:01:23

London Stock Exchange

OKDHGU2SZW

44

44.35

GBP

08:01:26

London Stock Exchange

OKDHGU2SZY

42

44.33

GBP

08:01:29

London Stock Exchange

OKDHGU2SZA

44

44.32

GBP

08:01:32

London Stock Exchange

OKDHGU2S0G

31

44.32

GBP

08:01:45

London Stock Exchange

OKDHGU2S1L

74

44.32

GBP

08:01:45

London Stock Exchange

OKDHGU2S1M

74

44.32

GBP

08:01:45

London Stock Exchange

OKDHGU2S1N

7

44.32

GBP

08:01:45

London Stock Exchange

OKDHGU2S1O

44

44.32

GBP

08:01:48

London Stock Exchange

OKDHGU2S1Q

42

44.32

GBP

08:01:51

London Stock Exchange

OKDHGU2S1S

4

44.32

GBP

08:01:54

London Stock Exchange

OKDHGU2S1T

40

44.32

GBP

08:01:54

London Stock Exchange

OKDHGU2S1U

37

44.32

GBP

08:01:57

London Stock Exchange

OKDHGU2S1V

5

44.32

GBP

08:01:57

London Stock Exchange

OKDHGU2S1W

44

44.32

GBP

08:02:00

London Stock Exchange

OKDHGU2S1Z

47

44.31

GBP

08:02:05

London Stock Exchange

OKDHGU2S2G

31

44.31

GBP

08:02:10

London Stock Exchange

OKDHGU2S2Q

3

44.31

GBP

08:02:10

London Stock Exchange

OKDHGU2S2R

2

44.31

GBP

08:02:10

London Stock Exchange

OKDHGU2S2S

71

44.28

GBP

08:02:21

London Stock Exchange

OKDHGU2S28

8

44.28

GBP

08:02:21

London Stock Exchange

OKDHGU2S29

74

44.26

GBP

08:02:34

London Stock Exchange

OKDHGU2S2B

19

44.26

GBP

08:02:34

London Stock Exchange

OKDHGU2S2C

36

44.26

GBP

08:02:39

London Stock Exchange

OKDHGU2S2E

31

44.23

GBP

08:02:44

London Stock Exchange

OKDHGU2S4K

5

44.23

GBP

08:02:44

London Stock Exchange

OKDHGU2S4L

26

44.23

GBP

08:02:55

London Stock Exchange

OKDHGU2S5O

53

44.23

GBP

08:02:55

London Stock Exchange

OKDHGU2S5P

215

44.23

GBP

08:03:25

London Stock Exchange

OKDHGU2S7J

36

44.23

GBP

08:03:30

London Stock Exchange

OKDHGU2S77

36

44.23

GBP

08:03:35

London Stock Exchange

OKDHGU2S8N

2

44.23

GBP

08:03:59

London Stock Exchange

OKDHGU2SAG

97

44.23

GBP

08:03:59

London Stock Exchange

OKDHGU2SAH

81

44.23

GBP

08:04:00

London Stock Exchange

OKDHGU2SAI

75

44.21

GBP

08:04:04

London Stock Exchange

OKDHGU2SBJ

44

44.2

GBP

08:04:06

London Stock Exchange

OKDHGU2SCQ

50

44.2

GBP

08:04:31

London Stock Exchange

OKDHGU2SFQ

89

44.2

GBP

08:04:31

London Stock Exchange

OKDHGU2SFR

43

44.18

GBP

08:04:42

London Stock Exchange

OKDHGU2TGR

20

44.16

GBP

08:05:17

London Stock Exchange

OKDHGU2TIM

74

44.16

GBP

08:05:17

London Stock Exchange

OKDHGU2TIN

74

44.16

GBP

08:05:17

London Stock Exchange

OKDHGU2TIO

31

44.16

GBP

08:05:17

London Stock Exchange

OKDHGU2TIP

37

44.16

GBP

08:05:19

London Stock Exchange

OKDHGU2TIQ

40

44.16

GBP

08:05:26

London Stock Exchange

OKDHGU2TIY

39

44.16

GBP

08:05:33

London Stock Exchange

OKDHGU2TK6

86

44.19

GBP

08:06:01

London Stock Exchange

OKDHGU2TLW

166

44.26

GBP

08:06:15

London Stock Exchange

OKDHGU2TM6

137

44.38

GBP

08:07:27

London Stock Exchange

OKDHGU2TPA

86

44.38

GBP

08:07:27

London Stock Exchange

OKDHGU2TPD

79

44.38

GBP

08:07:41

London Stock Exchange

OKDHGU2TQT

172

44.38

GBP

08:08:02

London Stock Exchange

OKDHGU2TRG

125

44.34

GBP

08:08:53

London Stock Exchange

OKDHGU2TSW

66

44.34

GBP

08:08:53

London Stock Exchange

OKDHGU2TSX

120

44.33

GBP

08:09:01

London Stock Exchange

OKDHGU2TTL

165

44.33

GBP

08:09:01

London Stock Exchange

OKDHGU2TTP

149

44.35

GBP

08:09:23

London Stock Exchange

OKDHGU2TUW

81

44.34

GBP

08:09:45

London Stock Exchange

OKDHGU2TX3

68

44.36

GBP

08:10:40

London Stock Exchange

OKDHGU2T0V

148

44.36

GBP

08:10:40

London Stock Exchange

OKDHGU2T0W

9

44.42

GBP

08:11:42

London Stock Exchange

OKDHGU2T21

88

44.43

GBP

08:12:25

London Stock Exchange

OKDHGU2T6M

260

44.42

GBP

08:12:42

London Stock Exchange

OKDHGU2T65

200

44.41

GBP

08:12:42

London Stock Exchange

OKDHGU2T68

147

44.43

GBP

08:13:30

London Stock Exchange

OKDHGU2T8W

70

44.41

GBP

08:13:30

London Stock Exchange

OKDHGU2T8X

78

44.41

GBP

08:13:32

London Stock Exchange

OKDHGU2T86

78

44.41

GBP

08:13:33

London Stock Exchange

OKDHGU2T88

334

44.37

GBP

08:14:24

London Stock Exchange

OKDHGU2T9A

38

44.37

GBP

08:14:24

London Stock Exchange

OKDHGU2T9C

135

44.37

GBP

08:14:24

London Stock Exchange

OKDHGU2T9D

67

44.41

GBP

08:14:51

London Stock Exchange

OKDHGU2TBC

67

44.41

GBP

08:14:51

London Stock Exchange

OKDHGU2TCG

127

44.4

GBP

08:14:56

London Stock Exchange

OKDHGU2TCO

128

44.43

GBP

08:15:14

London Stock Exchange

OKDHGU2TEN

158

44.43

GBP

08:15:22

London Stock Exchange

OKDHGU2TEU

22

44.43

GBP

08:15:22

London Stock Exchange

OKDHGU2TEX

136

44.43

GBP

08:15:40

London Stock Exchange

OKDHGU2TE7

51

44.42

GBP

08:15:51

London Stock Exchange

OKDHGU2TEA

169

44.41

GBP

08:16:07

London Stock Exchange

OKDHGU2UGY

67

44.43

GBP

08:16:14

London Stock Exchange

OKDHGU2UHM

26

44.42

GBP

08:16:14

London Stock Exchange

OKDHGU2UHO

1

44.43

GBP

08:16:14

London Stock Exchange

OKDHGU2UHP

127

44.41

GBP

08:16:33

London Stock Exchange

OKDHGU2UJE

142

44.41

GBP

08:16:33

London Stock Exchange

OKDHGU2UKG

43

44.41

GBP

08:16:33

London Stock Exchange

OKDHGU2UKH

200

44.41

GBP

08:16:33

London Stock Exchange

OKDHGU2UKK

80

44.39

GBP

08:16:34

London Stock Exchange

OKDHGU2UKR

3

44.39

GBP

08:16:34

London Stock Exchange

OKDHGU2UKS

32

44.41

GBP

08:17:44

London Stock Exchange

OKDHGU2UNG

32

44.41

GBP

08:17:44

London Stock Exchange

OKDHGU2UNH

100

44.41

GBP

08:17:44

London Stock Exchange

OKDHGU2UNI

22

44.44

GBP

08:18:14

London Stock Exchange

OKDHGU2UN7

96

44.43

GBP

08:18:30

London Stock Exchange

OKDHGU2UO2

202

44.43

GBP

08:18:30

London Stock Exchange

OKDHGU2UO3

170

44.42

GBP

08:19:00

London Stock Exchange

OKDHGU2UQO

174

44.41

GBP

08:19:15

London Stock Exchange

OKDHGU2UQZ

126

44.4

GBP

08:19:15

London Stock Exchange

OKDHGU2UQ0

110

44.39

GBP

08:19:29

London Stock Exchange

OKDHGU2USP

163

44.42

GBP

08:20:54

London Stock Exchange

OKDHGU2UWM

139

44.4

GBP

08:21:00

London Stock Exchange

OKDHGU2UWO

171

44.4

GBP

08:21:00

London Stock Exchange

OKDHGU2UWP

164

44.39

GBP

08:21:05

London Stock Exchange

OKDHGU2UWB

103

44.39

GBP

08:21:05

London Stock Exchange

OKDHGU2UWC

100

44.43

GBP

08:22:33

London Stock Exchange

OKDHGU2U0G

292

44.42

GBP

08:22:59

London Stock Exchange

OKDHGU2U1M

175

44.44

GBP

08:23:38

London Stock Exchange

OKDHGU2U20

81

44.42

GBP

08:23:46

London Stock Exchange

OKDHGU2U26

120

44.41

GBP

08:24:00

London Stock Exchange

OKDHGU2U3J

123

44.4

GBP

08:24:03

London Stock Exchange

OKDHGU2U32

8

44.39

GBP

08:24:38

London Stock Exchange

OKDHGU2U42

23

44.39

GBP

08:24:38

London Stock Exchange

OKDHGU2U44

71

44.39

GBP

08:24:38

London Stock Exchange

OKDHGU2U45

216

44.37

GBP

08:25:02

London Stock Exchange

OKDHGU2U5K

150

44.39

GBP

08:25:21

London Stock Exchange

OKDHGU2U6O

111

44.39

GBP

08:25:21

London Stock Exchange

OKDHGU2U6P

108

44.37

GBP

08:26:13

London Stock Exchange

OKDHGU2U93

144

44.35

GBP

08:26:17

London Stock Exchange

OKDHGU2U9A

50

44.35

GBP

08:26:17

London Stock Exchange

OKDHGU2U9B

110

44.41

GBP

08:27:56

London Stock Exchange

OKDHGU2UDA

190

44.4

GBP

08:28:02

London Stock Exchange

OKDHGU2UES

78

44.35

GBP

08:28:59

London Stock Exchange

OKDHGU2VHF

69

44.37

GBP

08:29:17

London Stock Exchange

OKDHGU2VJX

129

44.36

GBP

08:29:39

London Stock Exchange

OKDHGU2VKZ

160

44.36

GBP

08:29:39

London Stock Exchange

OKDHGU2VK0

8

44.36

GBP

08:29:39

London Stock Exchange

OKDHGU2VK1

83

44.34

GBP

08:30:10

London Stock Exchange

OKDHGU2VM8

279

44.33

GBP

08:30:34

London Stock Exchange

OKDHGU2VN8

115

44.32

GBP

08:31:15

London Stock Exchange

OKDHGU2VO7

94

44.3

GBP

08:31:29

London Stock Exchange

OKDHGU2VPB

243

44.28

GBP

08:31:54

London Stock Exchange

OKDHGU2VRT

141

44.27

GBP

08:32:36

London Stock Exchange

OKDHGU2VT3

211

44.25

GBP

08:32:56

London Stock Exchange

OKDHGU2VVO

74

44.25

GBP

08:32:56

London Stock Exchange

OKDHGU2VVW

74

44.25

GBP

08:32:56

London Stock Exchange

OKDHGU2VVX

46

44.25

GBP

08:32:56

London Stock Exchange

OKDHGU2VVY

74

44.25

GBP

08:32:56

London Stock Exchange

OKDHGU2VV0

36

44.25

GBP

08:32:56

London Stock Exchange

OKDHGU2VV1

50

44.25

GBP

08:32:56

London Stock Exchange

OKDHGU2VV2

75

44.23

GBP

08:33:26

London Stock Exchange

OKDHGU2VYS

134

44.19

GBP

08:33:30

London Stock Exchange

OKDHGU2VZT

76

44.18

GBP

08:33:36

London Stock Exchange

OKDHGU2VZA

100

44.16

GBP

08:34:02

London Stock Exchange

OKDHGU2V2X

94

44.18

GBP

08:34:29

London Stock Exchange

OKDHGU2V3D

56

44.18

GBP

08:34:29

London Stock Exchange

OKDHGU2V3E

43

44.14

GBP

08:35:49

London Stock Exchange

OKDHGU2V9L

21

44.14

GBP

08:35:49

London Stock Exchange

OKDHGU2V9O

102

44.12

GBP

08:36:03

London Stock Exchange

OKDHGU2V93

112

44.13

GBP

08:36:25

London Stock Exchange

OKDHGU2VBV

137

44.15

GBP

08:37:53

London Stock Exchange

OKDHGU2VFW

22

44.16

GBP

08:37:53

London Stock Exchange

OKDHGU2VFY

74

44.16

GBP

08:37:53

London Stock Exchange

OKDHGU2VFZ

31

44.16

GBP

08:38:19

London Stock Exchange

OKDHGU2WGA

7

44.16

GBP

08:38:19

London Stock Exchange

OKDHGU2WGB

55

44.14

GBP

08:38:19

London Stock Exchange

OKDHGU2WGF

155

44.14

GBP

08:38:19

London Stock Exchange

OKDHGU2WHG

217

44.14

GBP

08:38:43

London Stock Exchange

OKDHGU2WHN

136

44.12

GBP

08:39:04

London Stock Exchange

OKDHGU2WHB

127

44.14

GBP

08:39:18

London Stock Exchange

OKDHGU2WI7

73

44.14

GBP

08:39:18

London Stock Exchange

OKDHGU2WI8

151

44.12

GBP

08:39:40

London Stock Exchange

OKDHGU2WKF

17

44.12

GBP

08:39:40

London Stock Exchange

OKDHGU2WLG

138

44.11

GBP

08:39:55

London Stock Exchange

OKDHGU2WLQ

95

44.11

GBP

08:39:55

London Stock Exchange

OKDHGU2WLT

7

44.11

GBP

08:39:55

London Stock Exchange

OKDHGU2WLU

38

44.1

GBP

08:40:02

London Stock Exchange

OKDHGU2WL4

78

44.16

GBP

08:41:19

London Stock Exchange

OKDHGU2WQT

231

44.15

GBP

08:41:48

London Stock Exchange

OKDHGU2WSN

189

44.15

GBP

08:41:55

London Stock Exchange

OKDHGU2WSV

114

44.15

GBP

08:42:13

London Stock Exchange

OKDHGU2WT9

62

44.15

GBP

08:42:13

London Stock Exchange

OKDHGU2WUK

148

44.13

GBP

08:42:44

London Stock Exchange

OKDHGU2WWM

120

44.17

GBP

08:44:00

London Stock Exchange

OKDHGU2W1K

131

44.16

GBP

08:44:22

London Stock Exchange

OKDHGU2W2O

122

44.16

GBP

08:44:22

London Stock Exchange

OKDHGU2W2T

109

44.16

GBP

08:44:22

London Stock Exchange

OKDHGU2W2V

168

44.19

GBP

08:45:10

London Stock Exchange

OKDHGU2W5O

89

44.17

GBP

08:45:21

London Stock Exchange

OKDHGU2W6Z

56

44.19

GBP

08:47:34

London Stock Exchange

OKDHGU2WAP

180

44.17

GBP

08:47:39

London Stock Exchange

OKDHGU2WA2

182

44.17

GBP

08:47:39

London Stock Exchange

OKDHGU2WA9

68

44.17

GBP

08:47:44

London Stock Exchange

OKDHGU2WCR

176

44.15

GBP

08:48:29

London Stock Exchange

OKDHGU2WFU

289

44.16

GBP

08:49:41

London Stock Exchange

OKDHGU2XGF

253

44.13

GBP

08:50:49

London Stock Exchange

OKDHGU2XJ3

143

44.18

GBP

08:54:02

London Stock Exchange

OKDHGU2XPO

40

44.18

GBP

08:54:05

London Stock Exchange

OKDHGU2XPP

115

44.27

GBP

08:55:02

London Stock Exchange

OKDHGU2XRN

169

44.24

GBP

08:55:38

London Stock Exchange

OKDHGU2XRE

230

44.24

GBP

08:55:38

London Stock Exchange

OKDHGU2XRF

150

44.25

GBP

08:56:09

London Stock Exchange

OKDHGU2XSF

75

44.27

GBP

08:57:02

London Stock Exchange

OKDHGU2XUR

316

44.26

GBP

08:57:04

London Stock Exchange

OKDHGU2XU5

39

44.26

GBP

08:57:04

London Stock Exchange

OKDHGU2XU6

298

44.26

GBP

08:57:04

London Stock Exchange

OKDHGU2XU7

143

44.28

GBP

08:58:03

London Stock Exchange

OKDHGU2XV4

116

44.28

GBP

08:58:03

London Stock Exchange

OKDHGU2XV5

52

44.28

GBP

08:58:03

London Stock Exchange

OKDHGU2XV6

200

44.28

GBP

08:58:13

London Stock Exchange

OKDHGU2XVA

5

44.27

GBP

08:58:27

London Stock Exchange

OKDHGU2XWE

103

44.27

GBP

08:58:27

London Stock Exchange

OKDHGU2XWF

262

44.25

GBP

08:59:39

London Stock Exchange

OKDHGU2X0E

251

44.24

GBP

09:00:07

London Stock Exchange

OKDHGU2X2Q

253

44.29

GBP

09:01:46

London Stock Exchange

OKDHGU2X69

209

44.28

GBP

09:01:59

London Stock Exchange

OKDHGU2X77

117

44.27

GBP

09:01:59

London Stock Exchange

OKDHGU2X78

35

44.27

GBP

09:01:59

London Stock Exchange

OKDHGU2X79

46

44.27

GBP

09:01:59

London Stock Exchange

OKDHGU2X7A

237

44.29

GBP

09:04:50

London Stock Exchange

OKDHGU2XDZ

90

44.28

GBP

09:05:08

London Stock Exchange

OKDHGU2XEP

56

44.28

GBP

09:05:08

London Stock Exchange

OKDHGU2XEQ

232

44.28

GBP

09:05:08

London Stock Exchange

OKDHGU2XER

211

44.3

GBP

09:06:08

London Stock Exchange

OKDHGU2XF6

125

44.29

GBP

09:07:33

London Stock Exchange

OKDHGU2YIJ

9

44.29

GBP

09:07:33

London Stock Exchange

OKDHGU2YIK

199

44.28

GBP

09:08:02

London Stock Exchange

OKDHGU2YI5

74

44.29

GBP

09:08:28

London Stock Exchange

OKDHGU2YJ8

61

44.3

GBP

09:09:47

London Stock Exchange

OKDHGU2YLE

104

44.3

GBP

09:09:47

London Stock Exchange

OKDHGU2YMG

176

44.3

GBP

09:11:01

London Stock Exchange

OKDHGU2YNN

120

44.26

GBP

09:13:03

London Stock Exchange

OKDHGU2YPC

51

44.32

GBP

09:15:11

London Stock Exchange

OKDHGU2YS2

51

44.32

GBP

09:15:12

London Stock Exchange

OKDHGU2YS5

39

44.32

GBP

09:15:12

London Stock Exchange

OKDHGU2YS6

58

44.32

GBP

09:16:04

London Stock Exchange

OKDHGU2YUU

90

44.32

GBP

09:16:04

London Stock Exchange

OKDHGU2YUV

58

44.32

GBP

09:16:05

London Stock Exchange

OKDHGU2YUY

59

44.32

GBP

09:16:06

London Stock Exchange

OKDHGU2YUB

60

44.32

GBP

09:16:08

London Stock Exchange

OKDHGU2YUE

42

44.32

GBP

09:16:10

London Stock Exchange

OKDHGU2YVO

27

44.3

GBP

09:16:11

London Stock Exchange

OKDHGU2YVX

171

44.3

GBP

09:16:11

London Stock Exchange

OKDHGU2YVY

179

44.29

GBP

09:16:31

London Stock Exchange

OKDHGU2YWC

139

44.27

GBP

09:16:59

London Stock Exchange

OKDHGU2YYN

55

44.25

GBP

09:17:17

London Stock Exchange

OKDHGU2YZ7

171

44.25

GBP

09:17:21

London Stock Exchange

OKDHGU2Y0M

143

44.25

GBP

09:17:21

London Stock Exchange

OKDHGU2Y0Q

634

44.24

GBP

09:18:00

London Stock Exchange

OKDHGU2Y14

168

44.25

GBP

09:19:56

London Stock Exchange

OKDHGU2Y6P

82

44.24

GBP

09:20:40

London Stock Exchange

OKDHGU2Y8O

61

44.24

GBP

09:20:40

London Stock Exchange

OKDHGU2Y8P

116

44.3

GBP

09:23:04

London Stock Exchange

OKDHGU2YCD

42

44.28

GBP

09:23:39

London Stock Exchange

OKDHGU2YFB

115

44.28

GBP

09:23:39

London Stock Exchange

OKDHGU2YFD

67

44.28

GBP

09:23:39

London Stock Exchange

OKDHGU2YFF

3

44.26

GBP

09:24:07

London Stock Exchange

OKDHGU2ZHU

67

44.26

GBP

09:24:07

London Stock Exchange

OKDHGU2ZHV

91

44.26

GBP

09:24:07

London Stock Exchange

OKDHGU2ZHD

253

44.28

GBP

09:26:10

London Stock Exchange

OKDHGU2ZM3

35

44.28

GBP

09:26:32

London Stock Exchange

OKDHGU2ZNM

12

44.28

GBP

09:26:41

London Stock Exchange

OKDHGU2ZNO

24

44.28

GBP

09:26:41

London Stock Exchange

OKDHGU2ZNP

45

44.28

GBP

09:26:55

London Stock Exchange

OKDHGU2ZN5

40

44.28

GBP

09:27:02

London Stock Exchange

OKDHGU2ZND

144

44.25

GBP

09:27:12

London Stock Exchange

OKDHGU2ZOS

163

44.25

GBP

09:27:26

London Stock Exchange

OKDHGU2ZPJ

204

44.24

GBP

09:28:04

London Stock Exchange

OKDHGU2ZRT

168

44.25

GBP

09:29:03

London Stock Exchange

OKDHGU2ZV2

36

44.26

GBP

09:29:03

London Stock Exchange

OKDHGU2ZV4

42

44.28

GBP

09:31:14

London Stock Exchange

OKDHGU2Z3H

43

44.28

GBP

09:31:17

London Stock Exchange

OKDHGU2Z3I

108

44.27

GBP

09:31:18

London Stock Exchange

OKDHGU2Z3M

43

44.27

GBP

09:31:18

London Stock Exchange

OKDHGU2Z3Q

155

44.27

GBP

09:31:18

London Stock Exchange

OKDHGU2Z3R

122

44.26

GBP

09:31:31

London Stock Exchange

OKDHGU2Z36

108

44.27

GBP

09:32:19

London Stock Exchange

OKDHGU2Z5R

26

44.27

GBP

09:32:56

London Stock Exchange

OKDHGU2Z6V

46

44.33

GBP

09:34:41

London Stock Exchange

OKDHGU2ZAS

44

44.33

GBP

09:34:44

London Stock Exchange

OKDHGU2ZAY

42

44.33

GBP

09:34:46

London Stock Exchange

OKDHGU2ZAZ

39

44.33

GBP

09:34:52

London Stock Exchange

OKDHGU2ZA4

118

44.34

GBP

09:35:04

London Stock Exchange

OKDHGU2ZBR

32

44.34

GBP

09:35:04

London Stock Exchange

OKDHGU2ZBW

64

44.34

GBP

09:35:04

London Stock Exchange

OKDHGU2ZBX

40

44.34

GBP

09:35:35

London Stock Exchange

OKDHGU2ZCS

40

44.34

GBP

09:35:36

London Stock Exchange

OKDHGU2ZDR

91

44.34

GBP

09:35:36

London Stock Exchange

OKDHGU2ZDS

40

44.34

GBP

09:35:37

London Stock Exchange

OKDHGU2ZDT

8

44.34

GBP

09:35:37

London Stock Exchange

OKDHGU2ZDU

37

44.34

GBP

09:36:04

London Stock Exchange

OKDHGU2ZE5

55

44.34

GBP

09:36:04

London Stock Exchange

OKDHGU2ZE6

38

44.34

GBP

09:36:15

London Stock Exchange

OKDHGU2ZFM

38

44.34

GBP

09:36:26

London Stock Exchange

OKDHGU2ZFQ

41

44.34

GBP

09:36:38

London Stock Exchange

OKDHGU2ZFV

44

44.34

GBP

09:36:51

London Stock Exchange

OKDHGU2ZFF

50

44.35

GBP

09:37:09

London Stock Exchange

OKDHGU20GM

50

44.35

GBP

09:37:59

London Stock Exchange

OKDHGU20G5

49

44.35

GBP

09:38:00

London Stock Exchange

OKDHGU20HG

49

44.35

GBP

09:38:00

London Stock Exchange

OKDHGU20HH

31

44.34

GBP

09:38:02

London Stock Exchange

OKDHGU20HI

196

44.34

GBP

09:38:02

London Stock Exchange

OKDHGU20HJ

144

44.33

GBP

09:38:39

London Stock Exchange

OKDHGU20HC

44

44.33

GBP

09:38:39

London Stock Exchange

OKDHGU20HD

16

44.33

GBP

09:38:39

London Stock Exchange

OKDHGU20HE

129

44.33

GBP

09:38:39

London Stock Exchange

OKDHGU20HF

194

44.32

GBP

09:38:49

London Stock Exchange

OKDHGU20JU

157

44.36

GBP

09:40:29

London Stock Exchange

OKDHGU20LD

154

44.35

GBP

09:40:32

London Stock Exchange

OKDHGU20MG

275

44.34

GBP

09:40:40

London Stock Exchange

OKDHGU20MZ

114

44.32

GBP

09:41:22

London Stock Exchange

OKDHGU20O7

68

44.32

GBP

09:41:22

London Stock Exchange

OKDHGU20O8

279

44.29

GBP

09:42:54

London Stock Exchange

OKDHGU20R4

60

44.29

GBP

09:42:54

London Stock Exchange

OKDHGU20R6

156

44.29

GBP

09:42:54

London Stock Exchange

OKDHGU20R7

27

44.29

GBP

09:42:58

London Stock Exchange

OKDHGU20SH

184

44.29

GBP

09:46:10

London Stock Exchange

OKDHGU20V3

151

44.27

GBP

09:47:18

London Stock Exchange

OKDHGU20XD

131

44.27

GBP

09:47:18

London Stock Exchange

OKDHGU20XE

55

44.26

GBP

09:47:19

London Stock Exchange

OKDHGU20YV

158

44.28

GBP

09:50:02

London Stock Exchange

OKDHGU203X

31

44.3

GBP

09:52:37

London Stock Exchange

OKDHGU2063

64

44.3

GBP

09:52:37

London Stock Exchange

OKDHGU2064

31

44.3

GBP

09:52:37

London Stock Exchange

OKDHGU2065

37

44.3

GBP

09:52:49

London Stock Exchange

OKDHGU207H

270

44.29

GBP

09:53:41

London Stock Exchange

OKDHGU208L

101

44.29

GBP

09:53:41

London Stock Exchange

OKDHGU208M

38

44.29

GBP

09:55:04

London Stock Exchange

OKDHGU209N

46

44.34

GBP

09:58:22

London Stock Exchange

OKDHGU20D8

49

44.34

GBP

09:58:24

London Stock Exchange

OKDHGU20DB

92

44.34

GBP

09:58:24

London Stock Exchange

OKDHGU20DC

38

44.34

GBP

09:58:25

London Stock Exchange

OKDHGU20DD

49

44.34

GBP

09:58:27

London Stock Exchange

OKDHGU20DE

91

44.34

GBP

09:58:27

London Stock Exchange

OKDHGU20DF

76

44.34

GBP

09:58:28

London Stock Exchange

OKDHGU20EG

49

44.34

GBP

09:58:28

London Stock Exchange

OKDHGU20EH

192

44.33

GBP

09:59:02

London Stock Exchange

OKDHGU20E2

58

44.33

GBP

10:00:50

London Stock Exchange

OKDHGU21GP

26

44.33

GBP

10:01:00

London Stock Exchange

OKDHGU21G1

8

44.33

GBP

10:01:00

London Stock Exchange

OKDHGU21G2

5

44.35

GBP

10:01:06

London Stock Exchange

OKDHGU21GC

40

44.35

GBP

10:01:06

London Stock Exchange

OKDHGU21GD

60

44.34

GBP

10:01:06

London Stock Exchange

OKDHGU21HJ

78

44.34

GBP

10:01:12

London Stock Exchange

OKDHGU21HO

21

44.4

GBP

10:01:29

London Stock Exchange

OKDHGU21H9

92

44.4

GBP

10:01:29

London Stock Exchange

OKDHGU21HA

39

44.4

GBP

10:01:35

London Stock Exchange

OKDHGU21IJ

64

44.4

GBP

10:01:35

London Stock Exchange

OKDHGU21IK

45

44.4

GBP

10:02:01

London Stock Exchange

OKDHGU21I8

66

44.4

GBP

10:02:01

London Stock Exchange

OKDHGU21I9

163

44.42

GBP

10:02:36

London Stock Exchange

OKDHGU21KM

77

44.42

GBP

10:03:06

London Stock Exchange

OKDHGU21MQ

37

44.42

GBP

10:03:06

London Stock Exchange

OKDHGU21MR

245

44.41

GBP

10:03:11

London Stock Exchange

OKDHGU21M2

226

44.41

GBP

10:03:12

London Stock Exchange

OKDHGU21M4

33

44.4

GBP

10:05:08

London Stock Exchange

OKDHGU21S4

38

44.4

GBP

10:05:08

London Stock Exchange

OKDHGU21S5

165

44.39

GBP

10:05:22

London Stock Exchange

OKDHGU21SC

54

44.43

GBP

10:07:21

London Stock Exchange

OKDHGU21ZK

79

44.43

GBP

10:07:21

London Stock Exchange

OKDHGU21ZL

77

44.43

GBP

10:07:21

London Stock Exchange

OKDHGU21ZM

53

44.43

GBP

10:07:21

London Stock Exchange

OKDHGU21ZU

77

44.43

GBP

10:07:21

London Stock Exchange

OKDHGU21ZV

79

44.43

GBP

10:07:21

London Stock Exchange

OKDHGU21ZW

53

44.43

GBP

10:07:22

London Stock Exchange

OKDHGU21Z2

79

44.43

GBP

10:07:22

London Stock Exchange

OKDHGU21Z3

185

44.43

GBP

10:07:22

London Stock Exchange

OKDHGU21Z4

28

44.43

GBP

10:07:22

London Stock Exchange

OKDHGU21Z5

42

44.43

GBP

10:07:28

London Stock Exchange

OKDHGU210I

41

44.43

GBP

10:07:34

London Stock Exchange

OKDHGU210R

38

44.43

GBP

10:07:40

London Stock Exchange

OKDHGU210Y

4

44.43

GBP

10:07:40

London Stock Exchange

OKDHGU210Z

320

44.41

GBP

10:07:43

London Stock Exchange

OKDHGU2105

137

44.39

GBP

10:08:02

London Stock Exchange

OKDHGU211W

181

44.39

GBP

10:08:03

London Stock Exchange

OKDHGU2112

201

44.37

GBP

10:09:05

London Stock Exchange

OKDHGU214J

47

44.31

GBP

10:15:02

London Stock Exchange

OKDHGU2189

46

44.31

GBP

10:15:03

London Stock Exchange

OKDHGU218A

43

44.31

GBP

10:15:03

London Stock Exchange

OKDHGU218B

4

44.31

GBP

10:15:11

London Stock Exchange

OKDHGU21CC

33

44.31

GBP

10:15:11

London Stock Exchange

OKDHGU21CD

38

44.31

GBP

10:15:20

London Stock Exchange

OKDHGU22W1

417

44.29

GBP

10:15:27

London Stock Exchange

OKDHGU2238

359

44.29

GBP

10:15:27

London Stock Exchange

OKDHGU224I

151

44.28

GBP

10:15:29

London Stock Exchange

OKDHGU22AA

37

44.28

GBP

10:15:31

London Stock Exchange

OKDHGU22CR

195

44.27

GBP

10:15:55

London Stock Exchange

OKDHGU23HB

100

44.27

GBP

10:16:45

London Stock Exchange

OKDHGU23MG

280

44.27

GBP

10:16:45

London Stock Exchange

OKDHGU23MH

121

44.29

GBP

10:17:12

London Stock Exchange

OKDHGU23OG

72

44.3

GBP

10:18:14

London Stock Exchange

OKDHGU23R7

116

44.28

GBP

10:18:46

London Stock Exchange

OKDHGU23S5

148

44.28

GBP

10:18:46

London Stock Exchange

OKDHGU23S6

153

44.27

GBP

10:19:46

London Stock Exchange

OKDHGU23WK

38

44.27

GBP

10:19:46

London Stock Exchange

OKDHGU23WN

77

44.27

GBP

10:19:46

London Stock Exchange

OKDHGU23WO

104

44.27

GBP

10:19:46

London Stock Exchange

OKDHGU23WP

203

44.26

GBP

10:20:07

London Stock Exchange

OKDHGU23XI

261

44.27

GBP

10:22:00

London Stock Exchange

OKDHGU233O

268

44.26

GBP

10:22:11

London Stock Exchange

OKDHGU234P

207

44.26

GBP

10:22:11

London Stock Exchange

OKDHGU234S

329

44.25

GBP

10:22:50

London Stock Exchange

OKDHGU238B

253

44.23

GBP

10:23:18

London Stock Exchange

OKDHGU23AO

58

44.22

GBP

10:23:38

London Stock Exchange

OKDHGU23CN

51

44.21

GBP

10:24:09

London Stock Exchange

OKDHGU23DU

188

44.2

GBP

10:26:03

London Stock Exchange

OKDHGU24IZ

200

44.2

GBP

10:26:03

London Stock Exchange

OKDHGU24I0

177

44.21

GBP

10:27:39

London Stock Exchange

OKDHGU24LI

197

44.2

GBP

10:29:10

London Stock Exchange

OKDHGU24N0

234

44.21

GBP

10:30:25

London Stock Exchange

OKDHGU24RD

156

44.2

GBP

10:30:39

London Stock Exchange

OKDHGU24SJ

74

44.2

GBP

10:30:39

London Stock Exchange

OKDHGU24SK

40

44.18

GBP

10:31:01

London Stock Exchange

OKDHGU24S8

137

44.19

GBP

10:32:10

London Stock Exchange

OKDHGU24VY

218

44.27

GBP

10:34:02

London Stock Exchange

OKDHGU24ZU

167

44.28

GBP

10:36:00

London Stock Exchange

OKDHGU244M

151

44.27

GBP

10:36:45

London Stock Exchange

OKDHGU245H

34

44.27

GBP

10:36:45

London Stock Exchange

OKDHGU245J

77

44.27

GBP

10:36:45

London Stock Exchange

OKDHGU245K

134

44.27

GBP

10:36:45

London Stock Exchange

OKDHGU245L

76

44.27

GBP

10:36:45

London Stock Exchange

OKDHGU245M

159

44.27

GBP

10:36:45

London Stock Exchange

OKDHGU245N

86

44.26

GBP

10:36:58

London Stock Exchange

OKDHGU245C

159

44.27

GBP

10:39:14

London Stock Exchange

OKDHGU249T

341

44.24

GBP

10:40:07

London Stock Exchange

OKDHGU24AU

104

44.23

GBP

10:40:19

London Stock Exchange

OKDHGU24A1

61

44.23

GBP

10:40:19

London Stock Exchange

OKDHGU24A3

113

44.23

GBP

10:42:35

London Stock Exchange

OKDHGU24DZ

74

44.23

GBP

10:44:04

London Stock Exchange

OKDHGU24FI

185

44.23

GBP

10:44:04

London Stock Exchange

OKDHGU24FJ

261

44.22

GBP

10:44:25

London Stock Exchange

OKDHGU25GU

12

44.21

GBP

10:44:37

London Stock Exchange

OKDHGU25HW

177

44.21

GBP

10:44:37

London Stock Exchange

OKDHGU25HX

154

44.22

GBP

10:45:26

London Stock Exchange

OKDHGU25K5

51

44.21

GBP

10:46:52

London Stock Exchange

OKDHGU25NM

162

44.21

GBP

10:46:52

London Stock Exchange

OKDHGU25NN

48

44.21

GBP

10:46:52

London Stock Exchange

OKDHGU25NP

152

44.21

GBP

10:46:52

London Stock Exchange

OKDHGU25NQ

67

44.19

GBP

10:47:22

London Stock Exchange

OKDHGU25O5

17

44.23

GBP

10:49:42

London Stock Exchange

OKDHGU25SV

84

44.23

GBP

10:49:45

London Stock Exchange

OKDHGU25S3

130

44.25

GBP

10:50:20

London Stock Exchange

OKDHGU25T7

130

44.25

GBP

10:50:20

London Stock Exchange

OKDHGU25T9

25

44.24

GBP

10:50:27

London Stock Exchange

OKDHGU25UL

110

44.24

GBP

10:50:27

London Stock Exchange

OKDHGU25UM

29

44.24

GBP

10:50:34

London Stock Exchange

OKDHGU25VJ

80

44.24

GBP

10:50:34

London Stock Exchange

OKDHGU25VK

63

44.24

GBP

10:50:34

London Stock Exchange

OKDHGU25VL

46

44.24

GBP

10:50:34

London Stock Exchange

OKDHGU25VM

58

44.24

GBP

10:50:54

London Stock Exchange

OKDHGU25WL

34

44.24

GBP

10:51:14

London Stock Exchange

OKDHGU25WW

70

44.23

GBP

10:51:27

London Stock Exchange

OKDHGU25XJ

46

44.23

GBP

10:51:27

London Stock Exchange

OKDHGU25XR

247

44.25

GBP

10:52:30

London Stock Exchange

OKDHGU25ZM

411

44.37

GBP

10:56:29

London Stock Exchange

OKDHGU25AH

135

44.36

GBP

10:58:28

London Stock Exchange

OKDHGU26HX

184

44.36

GBP

10:58:28

London Stock Exchange

OKDHGU26HY

168

44.37

GBP

10:59:29

London Stock Exchange

OKDHGU26NU

5

44.37

GBP

10:59:29

London Stock Exchange

OKDHGU26NV

211

44.37

GBP

10:59:29

London Stock Exchange

OKDHGU26NW

244

44.35

GBP

10:59:57

London Stock Exchange

OKDHGU26O8

188

44.35

GBP

10:59:57

London Stock Exchange

OKDHGU26OA

38

44.33

GBP

11:00:14

London Stock Exchange

OKDHGU26Q2

118

44.35

GBP

11:00:56

London Stock Exchange

OKDHGU26TX

39

44.35

GBP

11:01:02

London Stock Exchange

OKDHGU26T5

39

44.34

GBP

11:01:19

London Stock Exchange

OKDHGU26TB

201

44.33

GBP

11:02:59

London Stock Exchange

OKDHGU26XP

208

44.31

GBP

11:06:13

London Stock Exchange

OKDHGU263K

31

44.31

GBP

11:06:13

London Stock Exchange

OKDHGU263L

190

44.3

GBP

11:06:16

London Stock Exchange

OKDHGU263Q

262

44.31

GBP

11:06:42

London Stock Exchange

OKDHGU2637

49

44.31

GBP

11:06:42

London Stock Exchange

OKDHGU2638

78

44.29

GBP

11:07:19

London Stock Exchange

OKDHGU2645

40

44.28

GBP

11:07:31

London Stock Exchange

OKDHGU265O

84

44.29

GBP

11:08:25

London Stock Exchange

OKDHGU26BH

157

44.28

GBP

11:08:59

London Stock Exchange

OKDHGU26C1

97

44.26

GBP

11:09:43

London Stock Exchange

OKDHGU26D7

39

44.25

GBP

11:09:52

London Stock Exchange

OKDHGU26EJ

72

44.25

GBP

11:10:13

London Stock Exchange

OKDHGU26EU

172

44.29

GBP

11:13:02

London Stock Exchange

OKDHGU27I7

135

44.26

GBP

11:16:15

London Stock Exchange

OKDHGU27NN

93

44.24

GBP

11:17:20

London Stock Exchange

OKDHGU27PI

45

44.24

GBP

11:17:20

London Stock Exchange

OKDHGU27PM

100

44.24

GBP

11:17:20

London Stock Exchange

OKDHGU27PN

73

44.24

GBP

11:18:42

London Stock Exchange

OKDHGU27Q7

157

44.25

GBP

11:20:06

London Stock Exchange

OKDHGU27R9

80

44.25

GBP

11:20:06

London Stock Exchange

OKDHGU27RA

93

44.25

GBP

11:20:06

London Stock Exchange

OKDHGU27RC

201

44.25

GBP

11:20:06

London Stock Exchange

OKDHGU27RD

168

44.23

GBP

11:24:33

London Stock Exchange

OKDHGU27YR

41

44.22

GBP

11:25:36

London Stock Exchange

OKDHGU271X

40

44.22

GBP

11:25:36

London Stock Exchange

OKDHGU271Y

2

44.22

GBP

11:25:36

London Stock Exchange

OKDHGU271Z

43

44.22

GBP

11:25:37

London Stock Exchange

OKDHGU2710

35

44.22

GBP

11:25:39

London Stock Exchange

OKDHGU2711

36

44.22

GBP

11:25:40

London Stock Exchange

OKDHGU2712

36

44.22

GBP

11:25:40

London Stock Exchange

OKDHGU2713

37

44.22

GBP

11:25:41

London Stock Exchange

OKDHGU2714

37

44.22

GBP

11:25:43

London Stock Exchange

OKDHGU2716

42

44.22

GBP

11:25:43

London Stock Exchange

OKDHGU271A

41

44.22

GBP

11:25:44

London Stock Exchange

OKDHGU271B

91

44.23

GBP

11:28:31

London Stock Exchange

OKDHGU2744

2

44.23

GBP

11:28:37

London Stock Exchange

OKDHGU275Q

156

44.21

GBP

11:30:43

London Stock Exchange

OKDHGU278Z

14

44.21

GBP

11:30:43

London Stock Exchange

OKDHGU2780

131

44.21

GBP

11:30:43

London Stock Exchange

OKDHGU2783

199

44.2

GBP

11:34:04

London Stock Exchange

OKDHGU27CL

71

44.19

GBP

11:34:32

London Stock Exchange

OKDHGU27C3

52

44.19

GBP

11:34:32

London Stock Exchange

OKDHGU27C4

122

44.21

GBP

11:37:11

London Stock Exchange

OKDHGU28IO

89

44.21

GBP

11:37:12

London Stock Exchange

OKDHGU28IC

70

44.22

GBP

11:40:50

London Stock Exchange

OKDHGU28P2

35

44.22

GBP

11:41:08

London Stock Exchange

OKDHGU28QW

186

44.21

GBP

11:41:31

London Stock Exchange

OKDHGU28QF

173

44.2

GBP

11:42:28

London Stock Exchange

OKDHGU28SR

347

44.2

GBP

11:43:33

London Stock Exchange

OKDHGU28TZ

115

44.2

GBP

11:45:45

London Stock Exchange

OKDHGU28VD

95

44.2

GBP

11:45:50

London Stock Exchange

OKDHGU28WJ

216

44.2

GBP

11:45:50

London Stock Exchange

OKDHGU28WK

36

44.19

GBP

11:46:48

London Stock Exchange

OKDHGU28X1

36

44.19

GBP

11:46:50

London Stock Exchange

OKDHGU28X2

41

44.19

GBP

11:46:51

London Stock Exchange

OKDHGU28X3

40

44.19

GBP

11:46:51

London Stock Exchange

OKDHGU28X4

43

44.19

GBP

11:46:52

London Stock Exchange

OKDHGU28X5

43

44.19

GBP

11:46:53

London Stock Exchange

OKDHGU28X6

155

44.2

GBP

11:48:40

London Stock Exchange

OKDHGU280G

30

44.21

GBP

11:51:46

London Stock Exchange

OKDHGU284Y

156

44.21

GBP

11:53:43

London Stock Exchange

OKDHGU286F

44

44.22

GBP

11:53:43

London Stock Exchange

OKDHGU287T

90

44.22

GBP

11:53:43

London Stock Exchange

OKDHGU287U

46

44.22

GBP

11:54:10

London Stock Exchange

OKDHGU2882

47

44.22

GBP

11:54:32

London Stock Exchange

OKDHGU289I

46

44.22

GBP

11:54:47

London Stock Exchange

OKDHGU289P

156

44.23

GBP

11:56:53

London Stock Exchange

OKDHGU28BY

97

44.23

GBP

11:56:53

London Stock Exchange

OKDHGU28BZ

41

44.23

GBP

11:56:53

London Stock Exchange

OKDHGU28B0

42

44.23

GBP

11:56:56

London Stock Exchange

OKDHGU28B1

43

44.23

GBP

11:57:02

London Stock Exchange

OKDHGU28B7

43

44.23

GBP

11:57:04

London Stock Exchange

OKDHGU28B8

79

44.22

GBP

11:57:05

London Stock Exchange

OKDHGU28BA

116

44.22

GBP

11:57:05

London Stock Exchange

OKDHGU28BB

36

44.26

GBP

12:00:47

London Stock Exchange

OKDHGU28F4

50

44.26

GBP

12:01:23

London Stock Exchange

OKDHGU29GN

177

44.25

GBP

12:01:23

London Stock Exchange

OKDHGU29GR

200

44.25

GBP

12:01:29

London Stock Exchange

OKDHGU29GZ

47

44.25

GBP

12:01:41

London Stock Exchange

OKDHGU29GC

241

44.24

GBP

12:02:22

London Stock Exchange

OKDHGU29H8

40

44.25

GBP

12:02:33

London Stock Exchange

OKDHGU29II

168

44.24

GBP

12:02:37

London Stock Exchange

OKDHGU29IK

42

44.24

GBP

12:03:41

London Stock Exchange

OKDHGU29NH

60

44.23

GBP

12:04:46

London Stock Exchange

OKDHGU29OC

236

44.22

GBP

12:04:54

London Stock Exchange

OKDHGU29PK

66

44.23

GBP

12:05:02

London Stock Exchange

OKDHGU29P0

231

44.23

GBP

12:05:15

London Stock Exchange

OKDHGU29QG

215

44.23

GBP

12:05:28

London Stock Exchange

OKDHGU29QB

45

44.23

GBP

12:05:28

London Stock Exchange

OKDHGU29QC

14

44.23

GBP

12:05:28

London Stock Exchange

OKDHGU29QF

356

44.24

GBP

12:06:24

London Stock Exchange

OKDHGU29SC

348

44.23

GBP

12:06:47

London Stock Exchange

OKDHGU29TZ

49

44.23

GBP

12:06:48

London Stock Exchange

OKDHGU29T3

144

44.27

GBP

12:07:46

London Stock Exchange

OKDHGU29X1

238

44.27

GBP

12:09:54

London Stock Exchange

OKDHGU290X

268

44.29

GBP

12:11:38

London Stock Exchange

OKDHGU2923

6

44.29

GBP

12:11:38

London Stock Exchange

OKDHGU2924

93

44.28

GBP

12:11:47

London Stock Exchange

OKDHGU292A

97

44.28

GBP

12:11:47

London Stock Exchange

OKDHGU292B

234

44.26

GBP

12:13:09

London Stock Exchange

OKDHGU2939

65

44.26

GBP

12:14:22

London Stock Exchange

OKDHGU2955

195

44.27

GBP

12:16:21

London Stock Exchange

OKDHGU297N

226

44.27

GBP

12:16:58

London Stock Exchange

OKDHGU297F

200

44.27

GBP

12:16:58

London Stock Exchange

OKDHGU298H

116

44.26

GBP

12:19:17

London Stock Exchange

OKDHGU29CV

162

44.26

GBP

12:19:17

London Stock Exchange

OKDHGU29CW

139

44.29

GBP

12:22:19

London Stock Exchange

OKDHGU2AGD

204

44.29

GBP

12:22:25

London Stock Exchange

OKDHGU2AH9

123

44.29

GBP

12:23:02

London Stock Exchange

OKDHGU2AJP

92

44.29

GBP

12:23:20

London Stock Exchange

OKDHGU2AJZ

159

44.29

GBP

12:24:21

London Stock Exchange

OKDHGU2AL4

194

44.28

GBP

12:25:15

London Stock Exchange

OKDHGU2ANS

62

44.28

GBP

12:25:15

London Stock Exchange

OKDHGU2ANV

245

44.28

GBP

12:25:15

London Stock Exchange

OKDHGU2AN2

74

44.28

GBP

12:25:17

London Stock Exchange

OKDHGU2AN7

171

44.3

GBP

12:27:32

London Stock Exchange

OKDHGU2ARJ

9

44.29

GBP

12:28:10

London Stock Exchange

OKDHGU2AR9

198

44.29

GBP

12:28:10

London Stock Exchange

OKDHGU2ARA

132

44.32

GBP

12:31:02

London Stock Exchange

OKDHGU2AWA

133

44.32

GBP

12:31:03

London Stock Exchange

OKDHGU2AWE

152

44.32

GBP

12:31:20

London Stock Exchange

OKDHGU2AXF

233

44.31

GBP

12:31:34

London Stock Exchange

OKDHGU2AYS

236

44.3

GBP

12:32:55

London Stock Exchange

OKDHGU2A0W

104

44.3

GBP

12:32:55

London Stock Exchange

OKDHGU2A0X

178

44.3

GBP

12:34:02

London Stock Exchange

OKDHGU2A3D

93

44.3

GBP

12:36:47

London Stock Exchange

OKDHGU2A9J

20

44.3

GBP

12:36:47

London Stock Exchange

OKDHGU2A9K

155

44.3

GBP

12:37:13

London Stock Exchange

OKDHGU2A95

35

44.3

GBP

12:37:13

London Stock Exchange

OKDHGU2A96

163

44.3

GBP

12:37:13

London Stock Exchange

OKDHGU2A97

237

44.29

GBP

12:38:26

London Stock Exchange

OKDHGU2ACP

239

44.28

GBP

12:38:40

London Stock Exchange

OKDHGU2AC4

38

44.28

GBP

12:38:42

London Stock Exchange

OKDHGU2AC7

38

44.27

GBP

12:38:58

London Stock Exchange

OKDHGU2ADZ

81

44.26

GBP

12:39:48

London Stock Exchange

OKDHGU2BGQ

74

44.26

GBP

12:40:07

London Stock Exchange

OKDHGU2BHK

97

44.29

GBP

12:43:11

London Stock Exchange

OKDHGU2BO4

84

44.3

GBP

12:45:02

London Stock Exchange

OKDHGU2BRR

150

44.3

GBP

12:45:02

London Stock Exchange

OKDHGU2BRS

213

44.3

GBP

12:45:25

London Stock Exchange

OKDHGU2BSK

52

44.3

GBP

12:45:25

London Stock Exchange

OKDHGU2BSL

81

44.3

GBP

12:45:25

London Stock Exchange

OKDHGU2BSM

134

44.28

GBP

12:48:21

London Stock Exchange

OKDHGU2BZ6

205

44.28

GBP

12:48:59

London Stock Exchange

OKDHGU2B09

141

44.28

GBP

12:48:59

London Stock Exchange

OKDHGU2B0A

187

44.31

GBP

12:50:59

London Stock Exchange

OKDHGU2B8K

127

44.31

GBP

12:51:02

London Stock Exchange

OKDHGU2B8N

143

44.3

GBP

12:51:57

London Stock Exchange

OKDHGU2BA6

40

44.29

GBP

12:52:18

London Stock Exchange

OKDHGU2BBC

38

44.28

GBP

12:52:29

London Stock Exchange

OKDHGU2BCQ

38

44.27

GBP

12:52:40

London Stock Exchange

OKDHGU2BCA

86

44.27

GBP

12:55:10

London Stock Exchange

OKDHGU2CGV

22

44.29

GBP

12:56:02

London Stock Exchange

OKDHGU2CHS

93

44.29

GBP

12:56:02

London Stock Exchange

OKDHGU2CHT

43

44.29

GBP

12:56:02

London Stock Exchange

OKDHGU2CHU

41

44.31

GBP

12:58:11

London Stock Exchange

OKDHGU2CKL

93

44.31

GBP

13:00:01

London Stock Exchange

OKDHGU2CL3

45

44.31

GBP

13:00:01

London Stock Exchange

OKDHGU2CL4

46

44.31

GBP

13:00:02

London Stock Exchange

OKDHGU2CL6

134

44.31

GBP

13:00:14

London Stock Exchange

OKDHGU2CMP

344

44.3

GBP

13:00:25

London Stock Exchange

OKDHGU2CMX

146

44.29

GBP

13:00:27

London Stock Exchange

OKDHGU2CM1

117

44.3

GBP

13:01:03

London Stock Exchange

OKDHGU2CN2

40

44.3

GBP

13:01:03

London Stock Exchange

OKDHGU2CN3

49

44.3

GBP

13:01:03

London Stock Exchange

OKDHGU2CN4

39

44.28

GBP

13:01:19

London Stock Exchange

OKDHGU2COW

39

44.27

GBP

13:01:29

London Stock Exchange

OKDHGU2CPO

152

44.28

GBP

13:05:41

London Stock Exchange

OKDHGU2CVO

35

44.28

GBP

13:05:42

London Stock Exchange

OKDHGU2CVT

134

44.28

GBP

13:05:44

London Stock Exchange

OKDHGU2CWQ

193

44.25

GBP

13:07:02

London Stock Exchange

OKDHGU2CZU

167

44.25

GBP

13:07:08

London Stock Exchange

OKDHGU2CZ2

119

44.21

GBP

13:07:47

London Stock Exchange

OKDHGU2C3X

175

44.23

GBP

13:08:47

London Stock Exchange

OKDHGU2C5C

55

44.23

GBP

13:08:47

London Stock Exchange

OKDHGU2C5E

36

44.24

GBP

13:09:34

London Stock Exchange

OKDHGU2C8O

33

44.25

GBP

13:10:04

London Stock Exchange

OKDHGU2C8A

246

44.28

GBP

13:14:15

London Stock Exchange

OKDHGU2DOM

157

44.28

GBP

13:14:35

London Stock Exchange

OKDHGU2DO6

249

44.28

GBP

13:14:35

London Stock Exchange

OKDHGU2DO7

154

44.28

GBP

13:14:35

London Stock Exchange

OKDHGU2DO9

112

44.28

GBP

13:14:35

London Stock Exchange

OKDHGU2DOA

76

44.28

GBP

13:15:02

London Stock Exchange

OKDHGU2DQ3

184

44.28

GBP

13:15:02

London Stock Exchange

OKDHGU2DQ4

64

44.27

GBP

13:15:02

London Stock Exchange

OKDHGU2DQC

83

44.28

GBP

13:16:12

London Stock Exchange

OKDHGU2DT9

103

44.28

GBP

13:16:12

London Stock Exchange

OKDHGU2DTA

209

44.28

GBP

13:16:20

London Stock Exchange

OKDHGU2DUV

105

44.28

GBP

13:16:20

London Stock Exchange

OKDHGU2DUX

99

44.28

GBP

13:16:20

London Stock Exchange

OKDHGU2DUY

67

44.27

GBP

13:16:26

London Stock Exchange

OKDHGU2DU3

93

44.25

GBP

13:17:05

London Stock Exchange

OKDHGU2DVA

231

44.24

GBP

13:19:16

London Stock Exchange

OKDHGU2DYR

119

44.24

GBP

13:19:30

London Stock Exchange

OKDHGU2DZW

22

44.24

GBP

13:19:30

London Stock Exchange

OKDHGU2DZX

109

44.23

GBP

13:19:48

London Stock Exchange

OKDHGU2D0L

61

44.23

GBP

13:19:55

London Stock Exchange

OKDHGU2D1L

73

44.24

GBP

13:20:16

London Stock Exchange

OKDHGU2D2S

148

44.26

GBP

13:24:10

London Stock Exchange

OKDHGU2DEY

254

44.26

GBP

13:25:01

London Stock Exchange

OKDHGU2EG8

228

44.26

GBP

13:25:11

London Stock Exchange

OKDHGU2EHT

93

44.27

GBP

13:28:22

London Stock Exchange

OKDHGU2EMT

163

44.27

GBP

13:28:24

London Stock Exchange

OKDHGU2EMU

332

44.27

GBP

13:28:24

London Stock Exchange

OKDHGU2EMV

87

44.25

GBP

13:29:08

London Stock Exchange

OKDHGU2EN0

102

44.21

GBP

13:31:24

London Stock Exchange

OKDHGU2ETB

147

44.22

GBP

13:34:24

London Stock Exchange

OKDHGU2E0L

164

44.22

GBP

13:34:24

London Stock Exchange

OKDHGU2E0M

142

44.21

GBP

13:35:07

London Stock Exchange

OKDHGU2E1O

201

44.21

GBP

13:35:07

London Stock Exchange

OKDHGU2E1P

36

44.21

GBP

13:35:07

London Stock Exchange

OKDHGU2E1Q

38

44.21

GBP

13:35:07

London Stock Exchange

OKDHGU2E1R

269

44.2

GBP

13:35:13

London Stock Exchange

OKDHGU2E1T

194

44.2

GBP

13:35:54

London Stock Exchange

OKDHGU2E2Y

201

44.2

GBP

13:35:54

London Stock Exchange

OKDHGU2E2Z

48

44.2

GBP

13:35:54

London Stock Exchange

OKDHGU2E20

205

44.18

GBP

13:36:53

London Stock Exchange

OKDHGU2E41

110

44.18

GBP

13:36:53

London Stock Exchange

OKDHGU2E44

37

44.18

GBP

13:36:53

London Stock Exchange

OKDHGU2E45

37

44.17

GBP

13:38:34

London Stock Exchange

OKDHGU2E77

57

44.17

GBP

13:38:58

London Stock Exchange

OKDHGU2E8L

41

44.17

GBP

13:38:59

London Stock Exchange

OKDHGU2E8S

190

44.16

GBP

13:39:03

London Stock Exchange

OKDHGU2E8X

53

44.16

GBP

13:39:04

London Stock Exchange

OKDHGU2E8Y

105

44.16

GBP

13:39:04

London Stock Exchange

OKDHGU2E8Z

35

44.16

GBP

13:39:04

London Stock Exchange

OKDHGU2E80

153

44.18

GBP

13:41:04

London Stock Exchange

OKDHGU2ED0

44

44.18

GBP

13:41:11

London Stock Exchange

OKDHGU2EDC

2

44.18

GBP

13:41:11

London Stock Exchange

OKDHGU2EDD

37

44.18

GBP

13:41:19

London Stock Exchange

OKDHGU2EEH

41

44.18

GBP

13:41:28

London Stock Exchange

OKDHGU2EEL

42

44.17

GBP

13:41:37

London Stock Exchange

OKDHGU2EEP

50

44.17

GBP

13:41:49

London Stock Exchange

OKDHGU2EEQ

47

44.17

GBP

13:41:58

London Stock Exchange

OKDHGU2EEW

220

44.16

GBP

13:42:01

London Stock Exchange

OKDHGU2EE1

39

44.16

GBP

13:42:54

London Stock Exchange

OKDHGU2FG2

37

44.16

GBP

13:43:02

London Stock Exchange

OKDHGU2FHJ

37

44.16

GBP

13:43:10

London Stock Exchange

OKDHGU2FIO

37

44.16

GBP

13:43:18

London Stock Exchange

OKDHGU2FI6

197

44.16

GBP

13:43:18

London Stock Exchange

OKDHGU2FIA

116

44.16

GBP

13:43:38

London Stock Exchange

OKDHGU2FJ5

49

44.16

GBP

13:43:38

London Stock Exchange

OKDHGU2FJ6

188

44.16

GBP

13:43:40

London Stock Exchange

OKDHGU2FJC

283

44.16

GBP

13:43:41

London Stock Exchange

OKDHGU2FKK

6

44.14

GBP

13:43:49

London Stock Exchange

OKDHGU2FKS

29

44.16

GBP

13:44:39

London Stock Exchange

OKDHGU2FNP

40

44.14

GBP

13:46:41

London Stock Exchange

OKDHGU2FTI

39

44.14

GBP

13:46:50

London Stock Exchange

OKDHGU2FTU

72

44.13

GBP

13:46:57

London Stock Exchange

OKDHGU2FTD

106

44.13

GBP

13:46:57

London Stock Exchange

OKDHGU2FUH

60

44.13

GBP

13:46:57

London Stock Exchange

OKDHGU2FUI

220

44.13

GBP

13:47:37

London Stock Exchange

OKDHGU2FV9

258

44.13

GBP

13:47:37

London Stock Exchange

OKDHGU2FVA

149

44.13

GBP

13:47:37

London Stock Exchange

OKDHGU2FVB

42

44.13

GBP

13:47:37

London Stock Exchange

OKDHGU2FVC

26

44.13

GBP

13:47:37

London Stock Exchange

OKDHGU2FVD

173

44.12

GBP

13:48:17

London Stock Exchange

OKDHGU2FZT

46

44.12

GBP

13:49:59

London Stock Exchange

OKDHGU2F6W

222

44.12

GBP

13:50:27

London Stock Exchange

OKDHGU2F80

243

44.11

GBP

13:50:27

London Stock Exchange

OKDHGU2F8B

21

44.12

GBP

13:51:49

London Stock Exchange

OKDHGU2FDT

212

44.11

GBP

13:52:12

London Stock Exchange

OKDHGU2FFP

93

44.11

GBP

13:52:12

London Stock Exchange

OKDHGU2FFQ

282

44.1

GBP

13:52:59

London Stock Exchange

OKDHGU3GI7

28

44.1

GBP

13:53:22

London Stock Exchange

OKDHGU3GKG

209

44.1

GBP

13:53:22

London Stock Exchange

OKDHGU3GKH

371

44.12

GBP

13:56:46

London Stock Exchange

OKDHGU3GRM

291

44.13

GBP

13:57:48

London Stock Exchange

OKDHGU3GU9

59

44.13

GBP

13:57:51

London Stock Exchange

OKDHGU3GVK

295

44.13

GBP

13:57:51

London Stock Exchange

OKDHGU3GVT

186

44.14

GBP

13:58:53

London Stock Exchange

OKDHGU3GW8

126

44.15

GBP

14:00:01

London Stock Exchange

OKDHGU3GYG

77

44.21

GBP

14:01:08

London Stock Exchange

OKDHGU3G4H

32

44.22

GBP

14:01:10

London Stock Exchange

OKDHGU3G4X

153

44.23

GBP

14:02:02

London Stock Exchange

OKDHGU3G61

653

44.24

GBP

14:03:41

London Stock Exchange

OKDHGU3GBS

50

44.24

GBP

14:03:41

London Stock Exchange

OKDHGU3GBU

90

44.24

GBP

14:03:41

London Stock Exchange

OKDHGU3GBV

97

44.24

GBP

14:03:41

London Stock Exchange

OKDHGU3GBW

9

44.24

GBP

14:03:41

London Stock Exchange

OKDHGU3GBX

333

44.22

GBP

14:04:35

London Stock Exchange

OKDHGU3HHT

44

44.21

GBP

14:05:05

London Stock Exchange

OKDHGU3HKR

145

44.21

GBP

14:05:05

London Stock Exchange

OKDHGU3HKS

231

44.25

GBP

14:07:52

London Stock Exchange

OKDHGU3HR9

97

44.24

GBP

14:08:16

London Stock Exchange

OKDHGU3HTD

266

44.24

GBP

14:08:52

London Stock Exchange

OKDHGU3HVU

227

44.23

GBP

14:09:16

London Stock Exchange

OKDHGU3HXY

91

44.22

GBP

14:09:33

London Stock Exchange

OKDHGU3HZJ

232

44.2

GBP

14:10:16

London Stock Exchange

OKDHGU3H0Z

194

44.19

GBP

14:11:12

London Stock Exchange

OKDHGU3H3H

160

44.19

GBP

14:12:09

London Stock Exchange

OKDHGU3H5C

182

44.18

GBP

14:12:59

London Stock Exchange

OKDHGU3H8F

49

44.18

GBP

14:12:59

London Stock Exchange

OKDHGU3H9G

114

44.16

GBP

14:13:21

London Stock Exchange

OKDHGU3HA4

140

44.15

GBP

14:13:39

London Stock Exchange

OKDHGU3HBO

128

44.15

GBP

14:14:18

London Stock Exchange

OKDHGU3HD3

131

44.14

GBP

14:14:44

London Stock Exchange

OKDHGU3HFQ

46

44.14

GBP

14:14:44

London Stock Exchange

OKDHGU3HFS

9

44.13

GBP

14:14:58

London Stock Exchange

OKDHGU3HFC

41

44.12

GBP

14:15:03

London Stock Exchange

OKDHGU3IGX

93

44.1

GBP

14:16:17

London Stock Exchange

OKDHGU3IKD

156

44.08

GBP

14:16:25

London Stock Exchange

OKDHGU3ILP

70

44.06

GBP

14:16:55

London Stock Exchange

OKDHGU3IM4

90

44.05

GBP

14:17:17

London Stock Exchange

OKDHGU3INX

82

44.01

GBP

14:17:33

London Stock Exchange

OKDHGU3IPH

80

43.99

GBP

14:17:59

London Stock Exchange

OKDHGU3IRX

19

43.99

GBP

14:18:14

London Stock Exchange

OKDHGU3IS7

135

44.01

GBP

14:19:07

London Stock Exchange

OKDHGU3IVX

101

44.01

GBP

14:19:07

London Stock Exchange

OKDHGU3IV8

73

44

GBP

14:19:44

London Stock Exchange

OKDHGU3IXQ

189

44.01

GBP

14:21:01

London Stock Exchange

OKDHGU3I3O

371

44.03

GBP

14:24:21

London Stock Exchange

OKDHGU3ID4

170

44.03

GBP

14:25:24

London Stock Exchange

OKDHGU3JGI

38

44.05

GBP

14:25:35

London Stock Exchange

OKDHGU3JG7

17

44.05

GBP

14:25:42

London Stock Exchange

OKDHGU3JH7

22

44.05

GBP

14:25:42

London Stock Exchange

OKDHGU3JH8

65

44.05

GBP

14:26:06

London Stock Exchange

OKDHGU3JIV

68

44.05

GBP

14:26:06

London Stock Exchange

OKDHGU3JIW

31

44.05

GBP

14:26:13

London Stock Exchange

OKDHGU3JJU

8

44.05

GBP

14:26:13

London Stock Exchange

OKDHGU3JJV

39

44.04

GBP

14:26:20

London Stock Exchange

OKDHGU3JJ9

246

44.03

GBP

14:26:24

London Stock Exchange

OKDHGU3JJF

156

44.03

GBP

14:26:32

London Stock Exchange

OKDHGU3JKN

54

44.03

GBP

14:26:32

London Stock Exchange

OKDHGU3JKO

186

44.02

GBP

14:27:40

London Stock Exchange

OKDHGU3JRW

120

44.02

GBP

14:27:40

London Stock Exchange

OKDHGU3JRX

261

44.01

GBP

14:27:40

London Stock Exchange

OKDHGU3JR2

152

44

GBP

14:28:01

London Stock Exchange

OKDHGU3JUN

215

43.99

GBP

14:28:54

London Stock Exchange

OKDHGU3JW8

183

43.98

GBP

14:29:20

London Stock Exchange

OKDHGU3JYB

146

43.98

GBP

14:29:30

London Stock Exchange

OKDHGU3JZF

117

43.98

GBP

14:29:54

London Stock Exchange

OKDHGU3J08

10

43.96

GBP

14:30:00

London Stock Exchange

OKDHGU3J2W

10

43.96

GBP

14:30:00

London Stock Exchange

OKDHGU3J2X

10

43.96

GBP

14:30:00

London Stock Exchange

OKDHGU3J2Y

10

43.96

GBP

14:30:00

London Stock Exchange

OKDHGU3J2Z

76

43.95

GBP

14:30:01

London Stock Exchange

OKDHGU3J3I

91

43.93

GBP

14:30:30

London Stock Exchange

OKDHGU3JCA

186

43.92

GBP

14:30:31

London Stock Exchange

OKDHGU3JDL

175

43.93

GBP

14:30:47

London Stock Exchange

OKDHGU3KJB

171

43.93

GBP

14:30:47

London Stock Exchange

OKDHGU3KJC

43

43.91

GBP

14:31:00

London Stock Exchange

OKDHGU3KMY

116

43.91

GBP

14:31:00

London Stock Exchange

OKDHGU3KM4

40

43.93

GBP

14:31:03

London Stock Exchange

OKDHGU3KN5

67

43.91

GBP

14:31:10

London Stock Exchange

OKDHGU3KRX

39

43.91

GBP

14:31:10

London Stock Exchange

OKDHGU3KRY

111

43.93

GBP

14:31:25

London Stock Exchange

OKDHGU3KWL

83

43.99

GBP

14:32:07

London Stock Exchange

OKDHGU3K35

10

43.99

GBP

14:32:07

London Stock Exchange

OKDHGU3K36

152

43.98

GBP

14:32:10

London Stock Exchange

OKDHGU3K4N

13

43.98

GBP

14:32:10

London Stock Exchange

OKDHGU3K4O

261

43.97

GBP

14:32:21

London Stock Exchange

OKDHGU3K7T

149

43.97

GBP

14:32:21

London Stock Exchange

OKDHGU3K7U

131

43.98

GBP

14:32:33

London Stock Exchange

OKDHGU3K8L

10

43.97

GBP

14:32:42

London Stock Exchange

OKDHGU3K9N

100

43.97

GBP

14:32:54

London Stock Exchange

OKDHGU3KBA

85

43.97

GBP

14:32:54

London Stock Exchange

OKDHGU3KBB

127

43.97

GBP

14:33:24

London Stock Exchange

OKDHGU3KFR

177

43.98

GBP

14:33:36

London Stock Exchange

OKDHGU3LGV

123

43.98

GBP

14:33:36

London Stock Exchange

OKDHGU3LGW

62

43.98

GBP

14:33:36

London Stock Exchange

OKDHGU3LGX

51

44.01

GBP

14:34:17

London Stock Exchange

OKDHGU3LJB

97

44.01

GBP

14:34:17

London Stock Exchange

OKDHGU3LJC

7

44.01

GBP

14:34:17

London Stock Exchange

OKDHGU3LJD

40

44.01

GBP

14:34:20

London Stock Exchange

OKDHGU3LKL

39

43.99

GBP

14:34:23

London Stock Exchange

OKDHGU3LK7

40

43.98

GBP

14:34:26

London Stock Exchange

OKDHGU3LKF

38

43.98

GBP

14:34:29

London Stock Exchange

OKDHGU3LLJ

42

44

GBP

14:34:59

London Stock Exchange

OKDHGU3LNJ

42

44

GBP

14:34:59

London Stock Exchange

OKDHGU3LNK

42

44

GBP

14:34:59

London Stock Exchange

OKDHGU3LNN

73

43.99

GBP

14:34:59

London Stock Exchange

OKDHGU3LNO

71

43.99

GBP

14:34:59

London Stock Exchange

OKDHGU3LNP

41

43.99

GBP

14:35:00

London Stock Exchange

OKDHGU3LNX

38

43.99

GBP

14:35:01

London Stock Exchange

OKDHGU3LNY

84

43.97

GBP

14:35:02

London Stock Exchange

OKDHGU3LN5

39

43.97

GBP

14:35:06

London Stock Exchange

OKDHGU3LNA

40

43.95

GBP

14:35:10

London Stock Exchange

OKDHGU3LNE

39

43.95

GBP

14:35:14

London Stock Exchange

OKDHGU3LOJ

239

43.94

GBP

14:35:19

London Stock Exchange

OKDHGU3LOV

10

43.93

GBP

14:35:19

London Stock Exchange

OKDHGU3LOW

30

43.94

GBP

14:35:56

London Stock Exchange

OKDHGU3LQR

178

43.94

GBP

14:36:03

London Stock Exchange

OKDHGU3LRG

39

43.92

GBP

14:36:06

London Stock Exchange

OKDHGU3LRS

37

43.91

GBP

14:36:08

London Stock Exchange

OKDHGU3LRU

45

43.97

GBP

14:36:53

London Stock Exchange

OKDHGU3LVT

46

43.97

GBP

14:36:54

London Stock Exchange

OKDHGU3LVU

46

43.97

GBP

14:36:55

London Stock Exchange

OKDHGU3LVV

46

43.97

GBP

14:36:56

London Stock Exchange

OKDHGU3LV0

46

43.97

GBP

14:37:00

London Stock Exchange

OKDHGU3LV5

97

43.97

GBP

14:37:06

London Stock Exchange

OKDHGU3LWR

47

43.97

GBP

14:37:06

London Stock Exchange

OKDHGU3LWS

263

43.96

GBP

14:37:06

London Stock Exchange

OKDHGU3LWT

327

43.95

GBP

14:37:21

London Stock Exchange

OKDHGU3LW9

43

43.96

GBP

14:37:50

London Stock Exchange

OKDHGU3LZ6

40

43.95

GBP

14:37:54

London Stock Exchange

OKDHGU3LZB

48

43.95

GBP

14:37:59

London Stock Exchange

OKDHGU3L0S

48

43.97

GBP

14:38:04

London Stock Exchange

OKDHGU3L1G

54

43.97

GBP

14:38:10

London Stock Exchange

OKDHGU3L1H

52

43.98

GBP

14:38:24

London Stock Exchange

OKDHGU3L19

51

43.98

GBP

14:38:25

London Stock Exchange

OKDHGU3L1A

51

43.98

GBP

14:38:26

London Stock Exchange

OKDHGU3L1B

41

43.98

GBP

14:38:29

London Stock Exchange

OKDHGU3L2H

298

44.05

GBP

14:38:40

London Stock Exchange

OKDHGU3L3C

126

44.06

GBP

14:38:55

London Stock Exchange

OKDHGU3L47

355

44.05

GBP

14:39:08

London Stock Exchange

OKDHGU3L7X

307

44.04

GBP

14:39:13

London Stock Exchange

OKDHGU3L94

148

44.04

GBP

14:39:25

London Stock Exchange

OKDHGU3LC0

188

44.04

GBP

14:39:46

London Stock Exchange

OKDHGU3LFM

99

44.04

GBP

14:39:52

London Stock Exchange

OKDHGU3LFW

139

44.04

GBP

14:40:06

London Stock Exchange

OKDHGU3MGM

38

44.03

GBP

14:40:12

London Stock Exchange

OKDHGU3MHY

159

44.06

GBP

14:40:45

London Stock Exchange

OKDHGU3MLV

271

44.05

GBP

14:41:46

London Stock Exchange

OKDHGU3MQI

246

44.03

GBP

14:42:04

London Stock Exchange

OKDHGU3MTH

51

44.03

GBP

14:42:04

London Stock Exchange

OKDHGU3MTI

128

44.03

GBP

14:42:04

London Stock Exchange

OKDHGU3MTJ

320

44.03

GBP

14:43:19

London Stock Exchange

OKDHGU3M2D

217

44.06

GBP

14:43:34

London Stock Exchange

OKDHGU3M4T

269

44.04

GBP

14:44:13

London Stock Exchange

OKDHGU3M72

163

44.04

GBP

14:44:13

London Stock Exchange

OKDHGU3M7D

46

44.04

GBP

14:44:16

London Stock Exchange

OKDHGU3M8L

139

44.06

GBP

14:44:59

London Stock Exchange

OKDHGU3MDT

56

44.06

GBP

14:44:59

London Stock Exchange

OKDHGU3MDU

148

44.06

GBP

14:45:03

London Stock Exchange

OKDHGU3MEG

36

44.06

GBP

14:45:04

London Stock Exchange

OKDHGU3MEI

41

44.05

GBP

14:45:10

London Stock Exchange

OKDHGU3MEE

8

44.04

GBP

14:45:22

London Stock Exchange

OKDHGU3NHN

83

44.04

GBP

14:45:22

London Stock Exchange

OKDHGU3NHO

66

44.02

GBP

14:45:43

London Stock Exchange

OKDHGU3NJY

326

44.03

GBP

14:46:42

London Stock Exchange

OKDHGU3NN8

269

44.02

GBP

14:47:17

London Stock Exchange

OKDHGU3NQ3

42

44.01

GBP

14:47:45

London Stock Exchange

OKDHGU3NSE

43

44.01

GBP

14:47:47

London Stock Exchange

OKDHGU3NTT

124

44.01

GBP

14:47:55

London Stock Exchange

OKDHGU3NT1

44

44.02

GBP

14:48:03

London Stock Exchange

OKDHGU3NT7

40

44.02

GBP

14:48:07

London Stock Exchange

OKDHGU3NUV

363

44.02

GBP

14:48:21

London Stock Exchange

OKDHGU3NYI

420

44.07

GBP

14:49:14

London Stock Exchange

OKDHGU3N3I

321

44.1

GBP

14:50:05

London Stock Exchange

OKDHGU3N6L

81

44.11

GBP

14:50:45

London Stock Exchange

OKDHGU3NAN

331

44.1

GBP

14:50:52

London Stock Exchange

OKDHGU3NA0

251

44.09

GBP

14:50:59

London Stock Exchange

OKDHGU3NAB

133

44.09

GBP

14:50:59

London Stock Exchange

OKDHGU3NAC

458

44.11

GBP

14:51:52

London Stock Exchange

OKDHGU3NE3

293

44.1

GBP

14:52:05

London Stock Exchange

OKDHGU3NFA

76

44.1

GBP

14:52:15

London Stock Exchange

OKDHGU3OGM

84

44.09

GBP

14:52:16

London Stock Exchange

OKDHGU3OGO

133

44.09

GBP

14:52:57

London Stock Exchange

OKDHGU3OJ3

189

44.08

GBP

14:53:02

London Stock Exchange

OKDHGU3OK8

73

44.08

GBP

14:53:50

London Stock Exchange

OKDHGU3OMW

73

44.07

GBP

14:54:30

London Stock Exchange

OKDHGU3OPQ

186

44.06

GBP

14:55:04

London Stock Exchange

OKDHGU3OTK

76

44.04

GBP

14:55:21

London Stock Exchange

OKDHGU3OWI

352

44.04

GBP

14:55:21

London Stock Exchange

OKDHGU3OWJ

185

44.04

GBP

14:55:32

London Stock Exchange

OKDHGU3OXS

214

44.03

GBP

14:55:38

London Stock Exchange

OKDHGU3OYS

183

44

GBP

14:56:07

London Stock Exchange

OKDHGU3O2E

214

44.01

GBP

14:56:51

London Stock Exchange

OKDHGU3O8C

188

44

GBP

14:57:36

London Stock Exchange

OKDHGU3OB5

58

44

GBP

14:57:52

London Stock Exchange

OKDHGU3OCB

46

44

GBP

14:57:52

London Stock Exchange

OKDHGU3OCC

45

44

GBP

14:57:59

London Stock Exchange

OKDHGU3ODG

597

44.02

GBP

14:58:24

London Stock Exchange

OKDHGU3ODC

37

44.01

GBP

14:59:37

London Stock Exchange

OKDHGU3PI6

39

44.01

GBP

14:59:43

London Stock Exchange

OKDHGU3PJL

357

44

GBP

14:59:48

London Stock Exchange

OKDHGU3PJS

146

43.99

GBP

15:00:06

London Stock Exchange

OKDHGU3PL7

38

44

GBP

15:00:52

London Stock Exchange

OKDHGU3PQI

41

44.01

GBP

15:01:02

London Stock Exchange

OKDHGU3PQU

42

44.01

GBP

15:01:03

London Stock Exchange

OKDHGU3PQW

42

44.01

GBP

15:01:05

London Stock Exchange

OKDHGU3PQ8

389

44

GBP

15:01:07

London Stock Exchange

OKDHGU3PRZ

262

43.99

GBP

15:01:12

London Stock Exchange

OKDHGU3PR9

72

44

GBP

15:01:33

London Stock Exchange

OKDHGU3PUK

32

44

GBP

15:01:33

London Stock Exchange

OKDHGU3PUL

100

44

GBP

15:01:33

London Stock Exchange

OKDHGU3PUM

51

43.98

GBP

15:02:13

London Stock Exchange

OKDHGU3PXP

44

43.98

GBP

15:02:56

London Stock Exchange

OKDHGU3P0Z

35

44

GBP

15:03:00

London Stock Exchange

OKDHGU3P1A

42

43.99

GBP

15:03:05

London Stock Exchange

OKDHGU3P2A

181

43.97

GBP

15:03:06

London Stock Exchange

OKDHGU3P3L

231

43.97

GBP

15:03:09

London Stock Exchange

OKDHGU3P3X

165

43.97

GBP

15:03:09

London Stock Exchange

OKDHGU3P3Y

189

43.97

GBP

15:03:11

London Stock Exchange

OKDHGU3P4M

119

43.96

GBP

15:03:34

London Stock Exchange

OKDHGU3P7M

39

43.96

GBP

15:03:34

London Stock Exchange

OKDHGU3P7Q

47

43.96

GBP

15:03:34

London Stock Exchange

OKDHGU3P7R

62

44

GBP

15:05:20

London Stock Exchange

OKDHGU3QKV

163

43.99

GBP

15:05:25

London Stock Exchange

OKDHGU3QLV

236

43.99

GBP

15:05:45

London Stock Exchange

OKDHGU3QNB

95

43.99

GBP

15:05:50

London Stock Exchange

OKDHGU3QOP

95

43.99

GBP

15:05:50

London Stock Exchange

OKDHGU3QOR

49

43.99

GBP

15:06:07

London Stock Exchange

OKDHGU3QP1

97

43.98

GBP

15:06:12

London Stock Exchange

OKDHGU3QQK

85

43.98

GBP

15:06:12

London Stock Exchange

OKDHGU3QQM

368

44.01

GBP

15:07:06

London Stock Exchange

OKDHGU3QTC

406

44.03

GBP

15:07:56

London Stock Exchange

OKDHGU3QW7

284

44.02

GBP

15:08:56

London Stock Exchange

OKDHGU3Q3T

249

44.02

GBP

15:08:56

London Stock Exchange

OKDHGU3Q3V

15

44.03

GBP

15:09:31

London Stock Exchange

OKDHGU3Q5O

88

44.03

GBP

15:09:31

London Stock Exchange

OKDHGU3Q5P

248

44.03

GBP

15:09:31

London Stock Exchange

OKDHGU3Q5Q

42

44.08

GBP

15:09:59

London Stock Exchange

OKDHGU3Q70

85

44.07

GBP

15:10:03

London Stock Exchange

OKDHGU3Q73

300

44.07

GBP

15:10:03

London Stock Exchange

OKDHGU3Q74

18

44.07

GBP

15:10:03

London Stock Exchange

OKDHGU3Q75

299

44.05

GBP

15:10:31

London Stock Exchange

OKDHGU3QAW

281

44.05

GBP

15:11:10

London Stock Exchange

OKDHGU3QC2

56

44.04

GBP

15:11:12

London Stock Exchange

OKDHGU3QC9

197

44.04

GBP

15:11:12

London Stock Exchange

OKDHGU3QCA

243

44.05

GBP

15:12:26

London Stock Exchange

OKDHGU3RGC

142

44.06

GBP

15:12:55

London Stock Exchange

OKDHGU3RIV

329

44.07

GBP

15:15:48

London Stock Exchange

OKDHGU3RQO

184

44.07

GBP

15:15:48

London Stock Exchange

OKDHGU3RQP

93

44.06

GBP

15:16:15

London Stock Exchange

OKDHGU3RR2

230

44.05

GBP

15:16:22

London Stock Exchange

OKDHGU3RS1

203

44.04

GBP

15:16:30

London Stock Exchange

OKDHGU3RVJ

218

44.04

GBP

15:16:30

London Stock Exchange

OKDHGU3RVQ

200

44.03

GBP

15:16:58

London Stock Exchange

OKDHGU3RW4

124

44.03

GBP

15:16:58

London Stock Exchange

OKDHGU3RW5

97

44.03

GBP

15:16:58

London Stock Exchange

OKDHGU3RW6

102

44.03

GBP

15:16:58

London Stock Exchange

OKDHGU3RW7

165

44

GBP

15:17:25

London Stock Exchange

OKDHGU3RYF

257

44

GBP

15:17:25

London Stock Exchange

OKDHGU3RZG

161

44.05

GBP

15:18:59

London Stock Exchange

OKDHGU3R3T

62

44.1

GBP

15:19:39

London Stock Exchange

OKDHGU3R62

112

44.1

GBP

15:19:39

London Stock Exchange

OKDHGU3R63

346

44.09

GBP

15:20:06

London Stock Exchange

OKDHGU3R8S

68

44.11

GBP

15:20:30

London Stock Exchange

OKDHGU3RAF

104

44.13

GBP

15:20:59

London Stock Exchange

OKDHGU3RCF

39

44.13

GBP

15:20:59

London Stock Exchange

OKDHGU3RDG

201

44.13

GBP

15:20:59

London Stock Exchange

OKDHGU3RDH

272

44.13

GBP

15:22:08

London Stock Exchange

OKDHGU3SG1

125

44.12

GBP

15:23:04

London Stock Exchange

OKDHGU3SLV

170

44.12

GBP

15:23:04

London Stock Exchange

OKDHGU3SLW

189

44.09

GBP

15:24:08

London Stock Exchange

OKDHGU3SRJ

60

44.09

GBP

15:24:08

London Stock Exchange

OKDHGU3SRK

145

44.09

GBP

15:24:53

London Stock Exchange

OKDHGU3SUF

4

44.09

GBP

15:24:53

London Stock Exchange

OKDHGU3SVG

272

44.08

GBP

15:25:03

London Stock Exchange

OKDHGU3SVJ

292

44.06

GBP

15:25:07

London Stock Exchange

OKDHGU3SWX

20

44.04

GBP

15:25:16

London Stock Exchange

OKDHGU3SXO

275

44.04

GBP

15:25:16

London Stock Exchange

OKDHGU3SXP

62

44.04

GBP

15:26:17

London Stock Exchange

OKDHGU3S0O

297

44.03

GBP

15:26:18

London Stock Exchange

OKDHGU3S0V

90

44.03

GBP

15:26:26

London Stock Exchange

OKDHGU3S1H

123

44.03

GBP

15:26:26

London Stock Exchange

OKDHGU3S1J

158

44.04

GBP

15:26:43

London Stock Exchange

OKDHGU3S14

69

44.04

GBP

15:26:48

London Stock Exchange

OKDHGU3S2L

142

44.04

GBP

15:26:48

London Stock Exchange

OKDHGU3S2M

355

44.03

GBP

15:27:12

London Stock Exchange

OKDHGU3S3C

317

44.02

GBP

15:27:20

London Stock Exchange

OKDHGU3S4X

38

44.01

GBP

15:27:45

London Stock Exchange

OKDHGU3S7L

55

44.01

GBP

15:27:51

London Stock Exchange

OKDHGU3S8R

61

44.01

GBP

15:27:56

London Stock Exchange

OKDHGU3S88

45

44.01

GBP

15:28:01

London Stock Exchange

OKDHGU3S9U

20

44.01

GBP

15:28:01

London Stock Exchange

OKDHGU3S9Y

45

44.01

GBP

15:28:01

London Stock Exchange

OKDHGU3S95

19

44.01

GBP

15:28:02

London Stock Exchange

OKDHGU3S96

45

44.01

GBP

15:28:02

London Stock Exchange

OKDHGU3S97

44

44.02

GBP

15:28:06

London Stock Exchange

OKDHGU3SAT

44

44.02

GBP

15:28:07

London Stock Exchange

OKDHGU3SAU

45

44.02

GBP

15:28:08

London Stock Exchange

OKDHGU3SAW

45

44.02

GBP

15:28:08

London Stock Exchange

OKDHGU3SA1

45

44.02

GBP

15:28:10

London Stock Exchange

OKDHGU3SA2

36

44.02

GBP

15:28:14

London Stock Exchange

OKDHGU3SBU

46

44.02

GBP

15:28:19

London Stock Exchange

OKDHGU3SCI

36

44.02

GBP

15:28:23

London Stock Exchange

OKDHGU3SCY

32

44.02

GBP

15:28:28

London Stock Exchange

OKDHGU3SC6

13

44.02

GBP

15:28:28

London Stock Exchange

OKDHGU3SC7

36

44.02

GBP

15:28:32

London Stock Exchange

OKDHGU3SDU

45

44.02

GBP

15:28:37

London Stock Exchange

OKDHGU3SD2

94

44.01

GBP

15:28:37

London Stock Exchange

OKDHGU3SD4

361

44.01

GBP

15:28:55

London Stock Exchange

OKDHGU3SFP

201

43.99

GBP

15:28:55

London Stock Exchange

OKDHGU3SFU

219

43.98

GBP

15:28:58

London Stock Exchange

OKDHGU3SFX

270

43.98

GBP

15:30:01

London Stock Exchange

OKDHGU3TI7

278

43.97

GBP

15:30:18

London Stock Exchange

OKDHGU3TLI

184

43.96

GBP

15:30:23

London Stock Exchange

OKDHGU3TL6

57

44

GBP

15:32:06

London Stock Exchange

OKDHGU3TSO

57

44

GBP

15:32:09

London Stock Exchange

OKDHGU3TSC

34

44

GBP

15:32:09

London Stock Exchange

OKDHGU3TSD

39

44

GBP

15:32:13

London Stock Exchange

OKDHGU3TUI

178

43.99

GBP

15:32:13

London Stock Exchange

OKDHGU3TUK

165

43.99

GBP

15:32:13

London Stock Exchange

OKDHGU3TUL

84

43.98

GBP

15:32:51

London Stock Exchange

OKDHGU3TWH

25

43.98

GBP

15:32:54

London Stock Exchange

OKDHGU3TWO

100

43.98

GBP

15:32:54

London Stock Exchange

OKDHGU3TWP

378

43.98

GBP

15:32:54

London Stock Exchange

OKDHGU3TWQ

169

43.98

GBP

15:33:16

London Stock Exchange

OKDHGU3TWB

174

43.98

GBP

15:34:25

London Stock Exchange

OKDHGU3T00

184

43.98

GBP

15:34:58

London Stock Exchange

OKDHGU3T2Z

36

43.99

GBP

15:35:22

London Stock Exchange

OKDHGU3T28

28

44.01

GBP

15:36:05

London Stock Exchange

OKDHGU3T6L

257

44.01

GBP

15:36:05

London Stock Exchange

OKDHGU3T6M

271

44.02

GBP

15:36:53

London Stock Exchange

OKDHGU3T9M

304

44.01

GBP

15:36:53

London Stock Exchange

OKDHGU3T9P

263

44

GBP

15:36:57

London Stock Exchange

OKDHGU3T9U

115

44

GBP

15:36:57

London Stock Exchange

OKDHGU3T9V

174

44

GBP

15:36:57

London Stock Exchange

OKDHGU3T9X

71

43.99

GBP

15:36:57

London Stock Exchange

OKDHGU3T9Z

57

43.97

GBP

15:37:02

London Stock Exchange

OKDHGU3T95

168

43.98

GBP

15:37:56

London Stock Exchange

OKDHGU3TCC

1

43.99

GBP

15:38:34

London Stock Exchange

OKDHGU3UGP

125

43.99

GBP

15:38:34

London Stock Exchange

OKDHGU3UGQ

180

43.99

GBP

15:38:34

London Stock Exchange

OKDHGU3UGR

106

43.98

GBP

15:38:40

London Stock Exchange

OKDHGU3UG9

172

43.98

GBP

15:38:40

London Stock Exchange

OKDHGU3UGA

57

43.98

GBP

15:38:40

London Stock Exchange

OKDHGU3UHH

164

43.99

GBP

15:39:05

London Stock Exchange

OKDHGU3UHC

147

43.99

GBP

15:39:19

London Stock Exchange

OKDHGU3UJX

155

43.99

GBP

15:39:37

London Stock Exchange

OKDHGU3UKZ

131

44.03

GBP

15:40:57

London Stock Exchange

OKDHGU3UN3

316

44.03

GBP

15:40:58

London Stock Exchange

OKDHGU3UN5

271

44.03

GBP

15:41:42

London Stock Exchange

OKDHGU3UQU

307

44.03

GBP

15:43:13

London Stock Exchange

OKDHGU3UUG

267

44.02

GBP

15:43:47

London Stock Exchange

OKDHGU3UVX

117

44.02

GBP

15:43:47

London Stock Exchange

OKDHGU3UVY

307

44.03

GBP

15:44:38

London Stock Exchange

OKDHGU3U1H

284

44.02

GBP

15:44:49

London Stock Exchange

OKDHGU3U14

193

44.02

GBP

15:45:07

London Stock Exchange

OKDHGU3U2E

282

44.01

GBP

15:45:54

London Stock Exchange

OKDHGU3U5Y

39

44.01

GBP

15:45:54

London Stock Exchange

OKDHGU3U5Z

192

44.01

GBP

15:47:23

London Stock Exchange

OKDHGU3U94

307

44.01

GBP

15:48:11

London Stock Exchange

OKDHGU3UCD

78

44.02

GBP

15:49:00

London Stock Exchange

OKDHGU3VMQ

102

44.02

GBP

15:49:00

London Stock Exchange

OKDHGU3VMR

203

44.01

GBP

15:49:06

London Stock Exchange

OKDHGU3VM8

334

43.99

GBP

15:50:03

London Stock Exchange

OKDHGU3VRK

267

43.99

GBP

15:50:17

London Stock Exchange

OKDHGU3VUG

73

43.99

GBP

15:50:18

London Stock Exchange

OKDHGU3VUI

269

43.98

GBP

15:50:47

London Stock Exchange

OKDHGU3VWP

146

43.97

GBP

15:52:19

London Stock Exchange

OKDHGU3V09

37

43.98

GBP

15:52:24

London Stock Exchange

OKDHGU3V1W

230

43.98

GBP

15:52:26

London Stock Exchange

OKDHGU3V3W

300

43.98

GBP

15:52:26

London Stock Exchange

OKDHGU3V30

112

43.98

GBP

15:52:26

London Stock Exchange

OKDHGU3V31

89

43.98

GBP

15:52:26

London Stock Exchange

OKDHGU3V33

38

43.98

GBP

15:52:33

London Stock Exchange

OKDHGU3V47

38

43.97

GBP

15:52:35

London Stock Exchange

OKDHGU3V5X

76

43.96

GBP

15:52:49

London Stock Exchange

OKDHGU3V6N

45

43.93

GBP

15:52:52

London Stock Exchange

OKDHGU3V6C

164

43.95

GBP

15:54:07

London Stock Exchange

OKDHGU3VBR

70

44.01

GBP

15:55:26

London Stock Exchange

OKDHGU3WGK

313

44

GBP

15:55:34

London Stock Exchange

OKDHGU3WHI

13

44

GBP

15:55:34

London Stock Exchange

OKDHGU3WHJ

236

44.01

GBP

15:56:27

London Stock Exchange

OKDHGU3WJ1

438

44.01

GBP

15:56:48

London Stock Exchange

OKDHGU3WKA

218

44.03

GBP

15:58:39

London Stock Exchange

OKDHGU3WRN

191

44.03

GBP

15:58:39

London Stock Exchange

OKDHGU3WRO

472

44.1

GBP

16:00:18

London Stock Exchange

OKDHGU3W0P

359

44.14

GBP

16:01:01

London Stock Exchange

OKDHGU3W4F

67

44.18

GBP

16:02:06

London Stock Exchange

OKDHGU3W8I

63

44.19

GBP

16:02:11

London Stock Exchange

OKDHGU3W8T

121

44.19

GBP

16:02:11

London Stock Exchange

OKDHGU3W8U

260

44.19

GBP

16:02:11

London Stock Exchange

OKDHGU3W8V

10

44.19

GBP

16:02:11

London Stock Exchange

OKDHGU3W8W

235

44.18

GBP

16:02:11

London Stock Exchange

OKDHGU3W8Z

2

44.18

GBP

16:02:11

London Stock Exchange

OKDHGU3W80

317

44.18

GBP

16:02:11

London Stock Exchange

OKDHGU3W82

35

44.18

GBP

16:02:11

London Stock Exchange

OKDHGU3W83

97

44.21

GBP

16:03:27

London Stock Exchange

OKDHGU3WCV

151

44.21

GBP

16:03:27

London Stock Exchange

OKDHGU3WCW

6

44.21

GBP

16:03:31

London Stock Exchange

OKDHGU3WC2

37

44.21

GBP

16:03:31

London Stock Exchange

OKDHGU3WC3

328

44.2

GBP

16:03:40

London Stock Exchange

OKDHGU3WDR

207

44.2

GBP

16:03:41

London Stock Exchange

OKDHGU3WD6

13

44.19

GBP

16:03:53

London Stock Exchange

OKDHGU3WET

383

44.19

GBP

16:03:53

London Stock Exchange

OKDHGU3WEU

723

44.23

GBP

16:05:13

London Stock Exchange

OKDHGU3XK0

177

44.22

GBP

16:05:24

London Stock Exchange

OKDHGU3XMM

266

44.22

GBP

16:05:25

London Stock Exchange

OKDHGU3XMN

174

44.22

GBP

16:05:26

London Stock Exchange

OKDHGU3XM0

63

44.25

GBP

16:06:19

London Stock Exchange

OKDHGU3XO0

37

44.25

GBP

16:06:20

London Stock Exchange

OKDHGU3XO3

2

44.25

GBP

16:06:20

London Stock Exchange

OKDHGU3XO4

47

44.25

GBP

16:06:24

London Stock Exchange

OKDHGU3XOD

59

44.25

GBP

16:06:29

London Stock Exchange

OKDHGU3XPQ

121

44.27

GBP

16:07:02

London Stock Exchange

OKDHGU3XRY

117

44.27

GBP

16:07:03

London Stock Exchange

OKDHGU3XRZ

80

44.27

GBP

16:07:03

London Stock Exchange

OKDHGU3XR0

69

44.27

GBP

16:07:03

London Stock Exchange

OKDHGU3XR1

121

44.27

GBP

16:07:13

London Stock Exchange

OKDHGU3XR3

8

44.27

GBP

16:07:13

London Stock Exchange

OKDHGU3XR4

47

44.27

GBP

16:07:17

London Stock Exchange

OKDHGU3XSM

35

44.27

GBP

16:07:21

London Stock Exchange

OKDHGU3XST

35

44.27

GBP

16:07:23

London Stock Exchange

OKDHGU3XSC

377

44.26

GBP

16:07:25

London Stock Exchange

OKDHGU3XSF

271

44.26

GBP

16:07:25

London Stock Exchange

OKDHGU3XTL

812

44.26

GBP

16:08:27

London Stock Exchange

OKDHGU3XY8

360

44.28

GBP

16:09:02

London Stock Exchange

OKDHGU3X2B

175

44.27

GBP

16:09:13

London Stock Exchange

OKDHGU3X3F

208

44.27

GBP

16:09:13

London Stock Exchange

OKDHGU3X4G

118

44.29

GBP

16:10:23

London Stock Exchange

OKDHGU3X9E

114

44.29

GBP

16:10:36

London Stock Exchange

OKDHGU3XBX

387

44.28

GBP

16:10:46

London Stock Exchange

OKDHGU3XCM

226

44.28

GBP

16:10:46

London Stock Exchange

OKDHGU3XCX

517

44.27

GBP

16:10:46

London Stock Exchange

OKDHGU3XC2

88

44.29

GBP

16:11:59

London Stock Exchange

OKDHGU3YL4

130

44.29

GBP

16:11:59

London Stock Exchange

OKDHGU3YL5

239

44.28

GBP

16:12:34

London Stock Exchange

OKDHGU3YPP

194

44.28

GBP

16:12:52

London Stock Exchange

OKDHGU3YQW

84

44.27

GBP

16:13:17

London Stock Exchange

OKDHGU3YSY

135

44.27

GBP

16:13:17

London Stock Exchange

OKDHGU3YSZ

113

44.26

GBP

16:13:24

London Stock Exchange

OKDHGU3YUC

90

44.26

GBP

16:13:24

London Stock Exchange

OKDHGU3YUD

19

44.26

GBP

16:13:24

London Stock Exchange

OKDHGU3YUE

313

44.25

GBP

16:14:09

London Stock Exchange

OKDHGU3Y0P

104

44.26

GBP

16:15:12

London Stock Exchange

OKDHGU3Y32

104

44.26

GBP

16:15:12

London Stock Exchange

OKDHGU3Y33

4

44.28

GBP

16:15:25

London Stock Exchange

OKDHGU3Y4R

121

44.28

GBP

16:15:25

London Stock Exchange

OKDHGU3Y4S

117

44.28

GBP

16:15:25

London Stock Exchange

OKDHGU3Y4T

116

44.28

GBP

16:15:25

London Stock Exchange

OKDHGU3Y4U

139

44.28

GBP

16:15:25

London Stock Exchange

OKDHGU3Y4V

49

44.28

GBP

16:15:28

London Stock Exchange

OKDHGU3Y4A

25

44.28

GBP

16:15:46

London Stock Exchange

OKDHGU3Y60

491

44.28

GBP

16:15:46

London Stock Exchange

OKDHGU3Y61

404

44.27

GBP

16:16:05

London Stock Exchange

OKDHGU3Y7D

236

44.26

GBP

16:16:18

London Stock Exchange

OKDHGU3Y9F

 

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

76

52

EUR

08:00:21

Euronext Dublin

2023081825857

47

52

EUR

08:00:21

Euronext Dublin

2023081829953

48

51.98

EUR

08:00:22

Euronext Dublin

2023081830465

21

51.96

EUR

08:00:26

Euronext Dublin

2023081830721

126

52.04

EUR

08:00:46

Euronext Dublin

2023081840449

206

52

EUR

08:00:48

Euronext Dublin

2023081841217

87

51.98

EUR

08:00:54

Euronext Dublin

2023081841729

28

51.8

EUR

08:02:11

Euronext Dublin

2023081847873

140

51.8

EUR

08:02:11

Euronext Dublin

2023081848129

51

51.76

EUR

08:02:34

Euronext Dublin

2023081851457

117

51.72

EUR

08:02:36

Euronext Dublin

2023081851969

104

51.72

EUR

08:02:51

Euronext Dublin

2023081852993

57

51.76

EUR

08:02:57

Euronext Dublin

2023081857089

53

51.76

EUR

08:02:58

Euronext Dublin

2023081857345

106

51.76

EUR

08:02:58

Euronext Dublin

2023081857601

57

51.76

EUR

08:02:58

Euronext Dublin

2023081857857

57

51.76

EUR

08:02:59

Euronext Dublin

2023081858369

57

51.76

EUR

08:02:59

Euronext Dublin

2023081858625

46

51.76

EUR

08:03:01

Euronext Dublin

2023081858881

11

51.76

EUR

08:03:04

Euronext Dublin

2023081859137

53

51.76

EUR

08:03:04

Euronext Dublin

2023081859393

42

51.76

EUR

08:03:06

Euronext Dublin

2023081859649

1

51.76

EUR

08:03:40

Euronext Dublin

2023081865793

21

51.76

EUR

08:03:40

Euronext Dublin

2023081866049

56

51.76

EUR

08:03:40

Euronext Dublin

2023081866305

169

51.76

EUR

08:03:40

Euronext Dublin

2023081866561

19

51.76

EUR

08:03:41

Euronext Dublin

2023081866817

57

51.76

EUR

08:03:41

Euronext Dublin

2023081867073

57

51.76

EUR

08:03:41

Euronext Dublin

2023081867329

57

51.76

EUR

08:03:42

Euronext Dublin

2023081867585

57

51.76

EUR

08:03:43

Euronext Dublin

2023081867841

57

51.76

EUR

08:03:43

Euronext Dublin

2023081868097

57

51.76

EUR

08:03:44

Euronext Dublin

2023081868353

110

51.76

EUR

08:03:44

Euronext Dublin

2023081868609

57

51.76

EUR

08:03:44

Euronext Dublin

2023081868865

47

51.76

EUR

08:03:45

Euronext Dublin

2023081869121

10

51.76

EUR

08:03:47

Euronext Dublin

2023081869377

32

51.76

EUR

08:03:47

Euronext Dublin

2023081869633

42

51.76

EUR

08:03:49

Euronext Dublin

2023081869889

36

51.76

EUR

08:03:51

Euronext Dublin

2023081870145

6

51.76

EUR

08:03:51

Euronext Dublin

2023081870401

42

51.74

EUR

08:03:53

Euronext Dublin

2023081870657

43

51.74

EUR

08:03:55

Euronext Dublin

2023081870913

42

51.74

EUR

08:03:57

Euronext Dublin

2023081871169

42

51.74

EUR

08:03:59

Euronext Dublin

2023081871425

42

51.74

EUR

08:04:01

Euronext Dublin

2023081871681

63

51.74

EUR

08:04:04

Euronext Dublin

2023081872449

42

51.74

EUR

08:04:06

Euronext Dublin

2023081872705

173

51.7

EUR

08:04:06

Euronext Dublin

2023081873217

100

51.7

EUR

08:04:06

Euronext Dublin

2023081873473

144

51.68

EUR

08:04:31

Euronext Dublin

2023081873985

57

51.68

EUR

08:04:34

Euronext Dublin

2023081875777

57

51.68

EUR

08:04:35

Euronext Dublin

2023081876033

57

51.68

EUR

08:04:36

Euronext Dublin

2023081876289

171

51.68

EUR

08:04:42

Euronext Dublin

2023081877313

42

51.68

EUR

08:04:44

Euronext Dublin

2023081878081

43

51.68

EUR

08:04:46

Euronext Dublin

2023081878337

65

51.68

EUR

08:04:57

Euronext Dublin

2023081878849

104

51.68

EUR

08:04:57

Euronext Dublin

2023081879105

63

51.68

EUR

08:04:57

Euronext Dublin

2023081879361

17

51.68

EUR

08:04:59

Euronext Dublin

2023081879617

25

51.68

EUR

08:04:59

Euronext Dublin

2023081879873

40

51.68

EUR

08:05:01

Euronext Dublin

2023081880129

31

51.68

EUR

08:05:03

Euronext Dublin

2023081880385

8

51.68

EUR

08:05:03

Euronext Dublin

2023081880641

38

51.68

EUR

08:05:05

Euronext Dublin

2023081880897

59

51.66

EUR

08:05:17

Euronext Dublin

2023081881409

76

51.66

EUR

08:05:17

Euronext Dublin

2023081881665

49

51.66

EUR

08:05:17

Euronext Dublin

2023081881921

2

51.66

EUR

08:05:17

Euronext Dublin

2023081882177

65

51.66

EUR

08:05:18

Euronext Dublin

2023081882433

39

51.66

EUR

08:05:20

Euronext Dublin

2023081882689

64

51.64

EUR

08:05:35

Euronext Dublin

2023081883201

125

51.66

EUR

08:05:35

Euronext Dublin

2023081884481

264

51.72

EUR

08:06:01

Euronext Dublin

2023081886529

110

51.72

EUR

08:06:04

Euronext Dublin

2023081888065

125

51.72

EUR

08:06:04

Euronext Dublin

2023081888321

157

51.8

EUR

08:06:15

Euronext Dublin

2023081889089

353

51.92

EUR

08:07:27

Euronext Dublin

2023081892161

112

51.92

EUR

08:07:27

Euronext Dublin

2023081892417

204

51.92

EUR

08:07:27

Euronext Dublin

2023081892673

228

51.92

EUR

08:07:27

Euronext Dublin

2023081892929

39

51.94

EUR

08:07:41

Euronext Dublin

2023081893441

288

51.94

EUR

08:07:41

Euronext Dublin

2023081893697

2

51.92

EUR

08:07:41

Euronext Dublin

2023081894209

121

51.92

EUR

08:07:41

Euronext Dublin

2023081894465

239

51.94

EUR

08:08:02

Euronext Dublin

2023081896001

16

51.94

EUR

08:08:02

Euronext Dublin

2023081896513

109

51.94

EUR

08:08:02

Euronext Dublin

2023081896769

1

51.94

EUR

08:08:03

Euronext Dublin

2023081897025

104

51.94

EUR

08:08:03

Euronext Dublin

2023081897281

87

51.94

EUR

08:08:03

Euronext Dublin

2023081897537

125

51.94

EUR

08:08:03

Euronext Dublin

2023081897793

21

51.94

EUR

08:08:05

Euronext Dublin

2023081898049

125

51.94

EUR

08:08:05

Euronext Dublin

2023081898305

125

51.94

EUR

08:08:07

Euronext Dublin

2023081898561

118

51.94

EUR

08:08:09

Euronext Dublin

2023081898817

109

51.94

EUR

08:08:21

Euronext Dublin

2023081899073

104

51.94

EUR

08:08:21

Euronext Dublin

2023081899329

38

51.94

EUR

08:08:22

Euronext Dublin

2023081899585

39

51.94

EUR

08:08:24

Euronext Dublin

2023081899841

17

51.94

EUR

08:08:26

Euronext Dublin

20230818100097

22

51.94

EUR

08:08:26

Euronext Dublin

20230818100353

732

51.9

EUR

08:08:27

Euronext Dublin

20230818100609

278

51.88

EUR

08:09:01

Euronext Dublin

20230818102401

51

51.9

EUR

08:09:21

Euronext Dublin

20230818103169

244

51.88

EUR

08:09:23

Euronext Dublin

20230818103681

291

51.88

EUR

08:09:45

Euronext Dublin

20230818105473

234

51.86

EUR

08:09:45

Euronext Dublin

20230818105729

343

51.92

EUR

08:10:40

Euronext Dublin

20230818106241

221

51.92

EUR

08:10:40

Euronext Dublin

20230818106497

7

51.92

EUR

08:10:40

Euronext Dublin

20230818106753

61

51.94

EUR

08:10:41

Euronext Dublin

20230818107265

204

51.96

EUR

08:11:29

Euronext Dublin

20230818108801

582

51.98

EUR

08:11:29

Euronext Dublin

20230818109057

296

51.98

EUR

08:11:42

Euronext Dublin

20230818110337

801

51.98

EUR

08:11:42

Euronext Dublin

20230818110593

45

52.02

EUR

08:12:39

Euronext Dublin

20230818112129

48

52

EUR

08:12:42

Euronext Dublin

20230818112641

426

51.98

EUR

08:12:42

Euronext Dublin

20230818113153

352

51.98

EUR

08:12:42

Euronext Dublin

20230818113409

653

51.98

EUR

08:13:30

Euronext Dublin

20230818115713

284

51.96

EUR

08:13:32

Euronext Dublin

20230818116481

297

51.96

EUR

08:13:32

Euronext Dublin

20230818116737

45

51.96

EUR

08:13:33

Euronext Dublin

20230818116993

476

51.94

EUR

08:13:47

Euronext Dublin

20230818118017

150

51.94

EUR

08:13:47

Euronext Dublin

20230818118529

651

51.92

EUR

08:14:24

Euronext Dublin

20230818119809

70

51.96

EUR

08:14:50

Euronext Dublin

20230818123137

637

51.98

EUR

08:15:14

Euronext Dublin

20230818124417

669

51.98

EUR

08:15:22

Euronext Dublin

20230818124673

137

51.96

EUR

08:16:07

Euronext Dublin

20230818125697

132

51.96

EUR

08:16:07

Euronext Dublin

20230818125953

445

51.96

EUR

08:16:07

Euronext Dublin

20230818126209

827

51.96

EUR

08:16:33

Euronext Dublin

20230818128001

270

51.96

EUR

08:17:44

Euronext Dublin

20230818132353

125

51.96

EUR

08:17:44

Euronext Dublin

20230818132609

79

51.96

EUR

08:17:44

Euronext Dublin

20230818132865

232

51.98

EUR

08:19:00

Euronext Dublin

20230818135425

307

51.96

EUR

08:19:15

Euronext Dublin

20230818135937

216

51.96

EUR

08:19:15

Euronext Dublin

20230818136193

279

51.96

EUR

08:21:00

Euronext Dublin

20230818139521

76

51.96

EUR

08:21:00

Euronext Dublin

20230818139777

134

51.96

EUR

08:21:00

Euronext Dublin

20230818140033

136

51.96

EUR

08:21:00

Euronext Dublin

20230818140289

171

51.96

EUR

08:21:00

Euronext Dublin

20230818140545

408

51.94

EUR

08:21:05

Euronext Dublin

20230818141057

539

51.94

EUR

08:21:09

Euronext Dublin

20230818141825

406

52

EUR

08:22:02

Euronext Dublin

20230818143617

516

51.98

EUR

08:22:59

Euronext Dublin

20230818144129

554

52

EUR

08:23:38

Euronext Dublin

20230818145409

372

51.94

EUR

08:24:38

Euronext Dublin

20230818146689

28

51.92

EUR

08:25:02

Euronext Dublin

20230818147457

177

51.92

EUR

08:25:02

Euronext Dublin

20230818147713

400

51.92

EUR

08:26:13

Euronext Dublin

20230818149761

364

51.92

EUR

08:26:13

Euronext Dublin

20230818150017

432

51.9

EUR

08:26:17

Euronext Dublin

20230818150785

233

51.94

EUR

08:26:24

Euronext Dublin

20230818152577

464

51.96

EUR

08:28:02

Euronext Dublin

20230818156161

63

51.96

EUR

08:28:02

Euronext Dublin

20230818156417

378

51.94

EUR

08:28:17

Euronext Dublin

20230818157953

362

51.9

EUR

08:29:39

Euronext Dublin

20230818159489

420

51.9

EUR

08:29:39

Euronext Dublin

20230818159745

125

51.9

EUR

08:29:39

Euronext Dublin

20230818160001

167

51.9

EUR

08:29:39

Euronext Dublin

20230818160257

145

51.9

EUR

08:29:39

Euronext Dublin

20230818160513

308

51.92

EUR

08:29:52

Euronext Dublin

20230818161025

9

51.88

EUR

08:31:03

Euronext Dublin

20230818162817

72

51.84

EUR

08:31:29

Euronext Dublin

20230818163841

392

51.84

EUR

08:31:29

Euronext Dublin

20230818164097

594

51.82

EUR

08:31:54

Euronext Dublin

20230818164609

389

51.8

EUR

08:32:00

Euronext Dublin

20230818165633

32

51.8

EUR

08:32:36

Euronext Dublin

20230818167169

360

51.8

EUR

08:32:36

Euronext Dublin

20230818167425

36

51.8

EUR

08:32:40

Euronext Dublin

20230818167681

38

51.8

EUR

08:32:40

Euronext Dublin

20230818167937

40

51.8

EUR

08:32:40

Euronext Dublin

20230818168193

45

51.8

EUR

08:32:41

Euronext Dublin

20230818168449

47

51.8

EUR

08:32:41

Euronext Dublin

20230818168705

51

51.8

EUR

08:32:42

Euronext Dublin

20230818168961

49

51.8

EUR

08:32:43

Euronext Dublin

20230818169217

6

51.8

EUR

08:32:43

Euronext Dublin

20230818169473

61

51.8

EUR

08:32:44

Euronext Dublin

20230818169729

40

51.8

EUR

08:32:45

Euronext Dublin

20230818169985

26

51.8

EUR

08:32:45

Euronext Dublin

20230818170241

72

51.8

EUR

08:32:46

Euronext Dublin

20230818170497

74

51.8

EUR

08:32:46

Euronext Dublin

20230818170753

26

51.8

EUR

08:32:47

Euronext Dublin

20230818171009

51

51.8

EUR

08:32:47

Euronext Dublin

20230818171265

82

51.8

EUR

08:32:47

Euronext Dublin

20230818171521

37

51.8

EUR

08:32:48

Euronext Dublin

20230818171777

48

51.8

EUR

08:32:48

Euronext Dublin

20230818172033

87

51.8

EUR

08:32:48

Euronext Dublin

20230818172289

32

51.8

EUR

08:32:49

Euronext Dublin

20230818172545

52

51.8

EUR

08:32:49

Euronext Dublin

20230818172801

39

51.8

EUR

08:32:52

Euronext Dublin

20230818173057

34

51.8

EUR

08:32:55

Euronext Dublin

20230818173313

5

51.8

EUR

08:32:55

Euronext Dublin

20230818173569

56

51.78

EUR

08:32:56

Euronext Dublin

20230818174081

587

51.78

EUR

08:32:56

Euronext Dublin

20230818174337

172

51.78

EUR

08:32:56

Euronext Dublin

20230818174593

100

51.78

EUR

08:32:56

Euronext Dublin

20230818174849

125

51.78

EUR

08:32:56

Euronext Dublin

20230818175105

112

51.78

EUR

08:32:56

Euronext Dublin

20230818175361

123

51.76

EUR

08:33:26

Euronext Dublin

20230818177665

634

51.76

EUR

08:33:26

Euronext Dublin

20230818177921

172

51.76

EUR

08:33:26

Euronext Dublin

20230818178689

167

51.76

EUR

08:33:26

Euronext Dublin

20230818178945

41

51.76

EUR

08:33:26

Euronext Dublin

20230818179201

79

51.72

EUR

08:33:30

Euronext Dublin

20230818179969

33

51.68

EUR

08:34:02

Euronext Dublin

20230818182017

281

51.68

EUR

08:34:02

Euronext Dublin

20230818182273

295

51.68

EUR

08:34:52

Euronext Dublin

20230818183297

359

51.68

EUR

08:34:52

Euronext Dublin

20230818183553

36

51.66

EUR

08:34:55

Euronext Dublin

20230818184833

108

51.66

EUR

08:35:49

Euronext Dublin

20230818186113

366

51.66

EUR

08:35:49

Euronext Dublin

20230818186369

172

51.66

EUR

08:35:49

Euronext Dublin

20230818186625

7

51.64

EUR

08:36:03

Euronext Dublin

20230818187649

360

51.64

EUR

08:36:03

Euronext Dublin

20230818187905

300

51.66

EUR

08:38:19

Euronext Dublin

20230818189185

544

51.66

EUR

08:38:19

Euronext Dublin

20230818189441

114

51.66

EUR

08:38:19

Euronext Dublin

20230818190721

144

51.64

EUR

08:39:40

Euronext Dublin

20230818192513

118

51.64

EUR

08:39:40

Euronext Dublin

20230818192769

93

51.64

EUR

08:39:40

Euronext Dublin

20230818193025

251

51.64

EUR

08:39:40

Euronext Dublin

20230818193281

80

51.62

EUR

08:39:55

Euronext Dublin

20230818193793

636

51.62

EUR

08:39:55

Euronext Dublin

20230818194049

292

51.62

EUR

08:40:31

Euronext Dublin

20230818194561

204

51.62

EUR

08:40:31

Euronext Dublin

20230818194817

173

51.62

EUR

08:40:31

Euronext Dublin

20230818195073

206

51.66

EUR

08:41:55

Euronext Dublin

20230818199425

177

51.66

EUR

08:42:13

Euronext Dublin

20230818201217

400

51.66

EUR

08:42:13

Euronext Dublin

20230818201473

334

51.66

EUR

08:42:13

Euronext Dublin

20230818201729

35

51.7

EUR

08:44:21

Euronext Dublin

20230818209409

42

51.68

EUR

08:44:25

Euronext Dublin

20230818209665

41

51.68

EUR

08:44:29

Euronext Dublin

20230818209921

310

51.68

EUR

08:44:41

Euronext Dublin

20230818211713

45

51.7

EUR

08:45:03

Euronext Dublin

20230818213505

42

51.7

EUR

08:45:07

Euronext Dublin

20230818218369

41

51.7

EUR

08:45:11

Euronext Dublin

20230818218625

42

51.7

EUR

08:45:15

Euronext Dublin

20230818221441

42

51.7

EUR

08:45:19

Euronext Dublin

20230818221953

42

51.68

EUR

08:45:38

Euronext Dublin

20230818222721

465

51.68

EUR

08:45:38

Euronext Dublin

20230818222977

35

51.7

EUR

08:46:11

Euronext Dublin

20230818223745

42

51.7

EUR

08:46:15

Euronext Dublin

20230818224001

9

51.7

EUR

08:46:19

Euronext Dublin

20230818224257

32

51.7

EUR

08:46:19

Euronext Dublin

20230818224513

42

51.7

EUR

08:46:23

Euronext Dublin

20230818224769

42

51.7

EUR

08:46:27

Euronext Dublin

20230818225281

42

51.7

EUR

08:46:31

Euronext Dublin

20230818225537

41

51.7

EUR

08:46:35

Euronext Dublin

20230818225793

42

51.7

EUR

08:46:39

Euronext Dublin

20230818226049

42

51.7

EUR

08:46:43

Euronext Dublin

20230818226305

42

51.7

EUR

08:46:47

Euronext Dublin

20230818226561

41

51.7

EUR

08:46:51

Euronext Dublin

20230818226817

12

51.7

EUR

08:46:55

Euronext Dublin

20230818227073

30

51.7

EUR

08:46:55

Euronext Dublin

20230818227329

42

51.7

EUR

08:46:59

Euronext Dublin

20230818227585

41

51.7

EUR

08:47:03

Euronext Dublin

20230818227841

42

51.7

EUR

08:47:07

Euronext Dublin

20230818228097

42

51.7

EUR

08:47:11

Euronext Dublin

20230818228353

42

51.7

EUR

08:47:15

Euronext Dublin

20230818229633

41

51.7

EUR

08:47:19

Euronext Dublin

20230818229889

41

51.7

EUR

08:47:23

Euronext Dublin

20230818230145

1

51.7

EUR

08:47:23

Euronext Dublin

20230818230401

42

51.7

EUR

08:47:27

Euronext Dublin

20230818234241

41

51.7

EUR

08:47:31

Euronext Dublin

20230818234497

42

51.7

EUR

08:47:35

Euronext Dublin

20230818234753

42

51.7

EUR

08:47:39

Euronext Dublin

20230818235265

882

51.68

EUR

08:47:39

Euronext Dublin

20230818236033

399

51.66

EUR

08:48:06

Euronext Dublin

20230818241153

423

51.66

EUR

08:48:06

Euronext Dublin

20230818241409

172

51.66

EUR

08:48:06

Euronext Dublin

20230818241665

125

51.66

EUR

08:48:06

Euronext Dublin

20230818241921

123

51.66

EUR

08:48:06

Euronext Dublin

20230818242177

66

51.66

EUR

08:48:06

Euronext Dublin

20230818242433

293

51.68

EUR

08:49:12

Euronext Dublin

20230818249345

479

51.66

EUR

08:49:35

Euronext Dublin

20230818250881

164

51.64

EUR

08:49:41

Euronext Dublin

20230818251393

55

51.64

EUR

08:49:41

Euronext Dublin

20230818251649

157

51.62

EUR

08:50:08

Euronext Dublin

20230818253697

96

51.62

EUR

08:50:08

Euronext Dublin

20230818253953

164

51.62

EUR

08:50:38

Euronext Dublin

20230818254465

182

51.6

EUR

08:50:53

Euronext Dublin

20230818255489

600

51.68

EUR

08:52:08

Euronext Dublin

20230818261377

136

51.68

EUR

08:52:08

Euronext Dublin

20230818261633

537

51.68

EUR

08:53:44

Euronext Dublin

20230818264449

730

51.76

EUR

08:55:38

Euronext Dublin

20230818268801

209

51.76

EUR

08:55:38

Euronext Dublin

20230818269057

215

51.76

EUR

08:55:38

Euronext Dublin

20230818269313

112

51.76

EUR

08:55:38

Euronext Dublin

20230818269569

461

51.76

EUR

08:57:05

Euronext Dublin

20230818271617

572

51.76

EUR

08:58:29

Euronext Dublin

20230818273921

6

51.76

EUR

08:59:39

Euronext Dublin

20230818275457

125

51.76

EUR

08:59:39

Euronext Dublin

20230818275713

361

51.76

EUR

08:59:39

Euronext Dublin

20230818275969

1

51.76

EUR

08:59:39

Euronext Dublin

20230818276225

215

51.76

EUR

08:59:39

Euronext Dublin

20230818276481

270

51.76

EUR

08:59:39

Euronext Dublin

20230818276737

72

51.76

EUR

08:59:39

Euronext Dublin

20230818276993

228

51.74

EUR

09:00:07

Euronext Dublin

20230818277505

469

51.82

EUR

09:01:41

Euronext Dublin

20230818279297

462

51.8

EUR

09:01:45

Euronext Dublin

20230818281601

287

51.78

EUR

09:01:59

Euronext Dublin

20230818283905

180

51.78

EUR

09:01:59

Euronext Dublin

20230818284161

402

51.76

EUR

09:03:13

Euronext Dublin

20230818285953

43

51.76

EUR

09:03:13

Euronext Dublin

20230818286465

209

51.76

EUR

09:03:13

Euronext Dublin

20230818286721

215

51.76

EUR

09:03:13

Euronext Dublin

20230818286977

6

51.76

EUR

09:03:13

Euronext Dublin

20230818287233

779

51.8

EUR

09:05:08

Euronext Dublin

20230818290561

215

51.8

EUR

09:05:08

Euronext Dublin

20230818290817

101

51.8

EUR

09:05:08

Euronext Dublin

20230818291073

125

51.8

EUR

09:05:08

Euronext Dublin

20230818291329

58

51.8

EUR

09:05:08

Euronext Dublin

20230818291585

518

51.82

EUR

09:07:33

Euronext Dublin

20230818293377

192

51.82

EUR

09:07:33

Euronext Dublin

20230818294145

125

51.82

EUR

09:07:33

Euronext Dublin

20230818294401

100

51.82

EUR

09:07:33

Euronext Dublin

20230818294657

7

51.82

EUR

09:07:33

Euronext Dublin

20230818294913

6

51.82

EUR

09:07:33

Euronext Dublin

20230818295169

256

51.82

EUR

09:07:33

Euronext Dublin

20230818295425

122

51.82

EUR

09:07:33

Euronext Dublin

20230818295681

641

51.82

EUR

09:09:48

Euronext Dublin

20230818299265

638

51.82

EUR

09:10:53

Euronext Dublin

20230818302081

215

51.82

EUR

09:10:53

Euronext Dublin

20230818304129

213

51.82

EUR

09:10:53

Euronext Dublin

20230818304385

125

51.82

EUR

09:10:53

Euronext Dublin

20230818304641

205

51.82

EUR

09:10:53

Euronext Dublin

20230818304897

474

51.8

EUR

09:12:15

Euronext Dublin

20230818306433

360

51.78

EUR

09:12:19

Euronext Dublin

20230818308481

4

51.84

EUR

09:14:56

Euronext Dublin

20230818312577

804

51.82

EUR

09:16:39

Euronext Dublin

20230818314625

364

51.82

EUR

09:16:39

Euronext Dublin

20230818314881

213

51.82

EUR

09:16:39

Euronext Dublin

20230818315649

125

51.82

EUR

09:16:39

Euronext Dublin

20230818315905

209

51.82

EUR

09:16:39

Euronext Dublin

20230818316161

203

51.82

EUR

09:16:39

Euronext Dublin

20230818316417

572

51.78

EUR

09:18:00

Euronext Dublin

20230818318465

262

51.76

EUR

09:18:01

Euronext Dublin

20230818320001

160

51.78

EUR

09:21:16

Euronext Dublin

20230818323329

874

51.82

EUR

09:23:04

Euronext Dublin

20230818325633

588

51.78

EUR

09:24:07

Euronext Dublin

20230818329217

78

51.78

EUR

09:24:07

Euronext Dublin

20230818329473

199

51.8

EUR

09:26:10

Euronext Dublin

20230818331009

290

51.8

EUR

09:26:10

Euronext Dublin

20230818331265

215

51.78

EUR

09:27:12

Euronext Dublin

20230818331521

295

51.78

EUR

09:27:12

Euronext Dublin

20230818331777

380

51.78

EUR

09:27:14

Euronext Dublin

20230818332033

486

51.8

EUR

09:31:14

Euronext Dublin

20230818337409

38

51.82

EUR

09:33:02

Euronext Dublin

20230818338945

40

51.82

EUR

09:33:07

Euronext Dublin

20230818339201

48

51.82

EUR

09:33:13

Euronext Dublin

20230818339457

40

51.82

EUR

09:33:18

Euronext Dublin

20230818339713

40

51.82

EUR

09:33:23

Euronext Dublin

20230818339969

40

51.82

EUR

09:33:28

Euronext Dublin

20230818340225

5

51.82

EUR

09:33:33

Euronext Dublin

20230818340481

35

51.82

EUR

09:33:33

Euronext Dublin

20230818340737

40

51.82

EUR

09:33:38

Euronext Dublin

20230818340993

125

51.86

EUR

09:33:59

Euronext Dublin

20230818341761

51

51.86

EUR

09:34:00

Euronext Dublin

20230818342017

132

51.9

EUR

09:35:04

Euronext Dublin

20230818342529

410

51.9

EUR

09:35:04

Euronext Dublin

20230818342785

269

51.9

EUR

09:35:04

Euronext Dublin

20230818343041

592

51.9

EUR

09:35:29

Euronext Dublin

20230818345345

613

51.9

EUR

09:35:35

Euronext Dublin

20230818346625

215

51.9

EUR

09:35:35

Euronext Dublin

20230818346881

213

51.9

EUR

09:35:35

Euronext Dublin

20230818347137

125

51.9

EUR

09:35:35

Euronext Dublin

20230818347393

524

51.88

EUR

09:36:06

Euronext Dublin

20230818347905

447

51.92

EUR

09:38:14

Euronext Dublin

20230818350465

489

51.9

EUR

09:38:39

Euronext Dublin

20230818350977

209

51.9

EUR

09:38:39

Euronext Dublin

20230818351233

215

51.9

EUR

09:38:39

Euronext Dublin

20230818351489

144

51.9

EUR

09:38:39

Euronext Dublin

20230818351745

457

51.9

EUR

09:39:10

Euronext Dublin

20230818352769

506

51.92

EUR

09:40:32

Euronext Dublin

20230818354305

476

51.9

EUR

09:41:22

Euronext Dublin

20230818355841

521

51.88

EUR

09:41:39

Euronext Dublin

20230818359169

515

51.84

EUR

09:43:39

Euronext Dublin

20230818360961

215

51.84

EUR

09:43:39

Euronext Dublin

20230818361729

41

51.84

EUR

09:43:39

Euronext Dublin

20230818361985

61

51.84

EUR

09:43:39

Euronext Dublin

20230818362241

118

51.86

EUR

09:45:43

Euronext Dublin

20230818363521

125

51.86

EUR

09:45:43

Euronext Dublin

20230818363777

120

51.86

EUR

09:45:43

Euronext Dublin

20230818364033

34

51.86

EUR

09:45:43

Euronext Dublin

20230818364289

636

51.82

EUR

09:47:19

Euronext Dublin

20230818365057

42

51.82

EUR

09:47:19

Euronext Dublin

20230818365313

479

51.82

EUR

09:47:52

Euronext Dublin

20230818366593

535

51.88

EUR

09:52:37

Euronext Dublin

20230818368641

494

51.9

EUR

09:56:46

Euronext Dublin

20230818372481

106

51.9

EUR

09:56:46

Euronext Dublin

20230818372993

125

51.9

EUR

09:56:46

Euronext Dublin

20230818373249

324

51.9

EUR

09:56:46

Euronext Dublin

20230818373505

168

51.9

EUR

10:01:06

Euronext Dublin

20230818378625

212

51.9

EUR

10:01:07

Euronext Dublin

20230818379393

148

51.9

EUR

10:01:08

Euronext Dublin

20230818379649

3

51.94

EUR

10:01:19

Euronext Dublin

20230818384513

44

51.94

EUR

10:01:19

Euronext Dublin

20230818384769

663

52

EUR

10:02:36

Euronext Dublin

20230818385537

125

52

EUR

10:02:37

Euronext Dublin

20230818387585

215

52

EUR

10:02:37

Euronext Dublin

20230818387841

209

52

EUR

10:02:37

Euronext Dublin

20230818388097

3

52

EUR

10:02:37

Euronext Dublin

20230818388353

140

52

EUR

10:03:06

Euronext Dublin

20230818388609

92

52

EUR

10:03:06

Euronext Dublin

20230818388865

40

52

EUR

10:03:12

Euronext Dublin

20230818389377

72

52.02

EUR

10:03:20

Euronext Dublin

20230818389889

40

52.02

EUR

10:03:25

Euronext Dublin

20230818390145

40

52.02

EUR

10:03:30

Euronext Dublin

20230818390401

40

52.02

EUR

10:03:35

Euronext Dublin

20230818390657

39

52.02

EUR

10:03:40

Euronext Dublin

20230818390913

6

52.02

EUR

10:03:45

Euronext Dublin

20230818391169

34

52.02

EUR

10:03:45

Euronext Dublin

20230818391425

40

52

EUR

10:03:50

Euronext Dublin

20230818391681

40

52

EUR

10:03:55

Euronext Dublin

20230818391937

570

51.98

EUR

10:03:59

Euronext Dublin

20230818392705

125

52

EUR

10:06:14

Euronext Dublin

20230818394497

209

52

EUR

10:06:14

Euronext Dublin

20230818394753

215

52

EUR

10:06:14

Euronext Dublin

20230818395009

213

52

EUR

10:06:14

Euronext Dublin

20230818395265

41

52

EUR

10:06:14

Euronext Dublin

20230818395521

395

52

EUR

10:07:17

Euronext Dublin

20230818396289

125

52

EUR

10:07:17

Euronext Dublin

20230818397313

68

52

EUR

10:07:17

Euronext Dublin

20230818397569

373

52

EUR

10:07:56

Euronext Dublin

20230818398081

213

52

EUR

10:07:56

Euronext Dublin

20230818398337

125

52

EUR

10:07:56

Euronext Dublin

20230818398593

209

52

EUR

10:07:56

Euronext Dublin

20230818398849

129

52

EUR

10:07:56

Euronext Dublin

20230818399105

17

51.98

EUR

10:08:03

Euronext Dublin

20230818399617

58

51.98

EUR

10:08:03

Euronext Dublin

20230818399873

42

51.98

EUR

10:08:46

Euronext Dublin

20230818400129

2

51.98

EUR

10:08:50

Euronext Dublin

20230818400385

44

51.98

EUR

10:08:50

Euronext Dublin

20230818400641

46

51.98

EUR

10:08:54

Euronext Dublin

20230818400897

35

51.98

EUR

10:08:57

Euronext Dublin

20230818401153

35

51.98

EUR

10:09:00

Euronext Dublin

20230818401409

46

51.98

EUR

10:09:04

Euronext Dublin

20230818401665

108

51.96

EUR

10:09:05

Euronext Dublin

20230818402945

400

51.96

EUR

10:09:05

Euronext Dublin

20230818403201

65

51.96

EUR

10:09:05

Euronext Dublin

20230818403457

37

51.96

EUR

10:09:05

Euronext Dublin

20230818403713

92

51.96

EUR

10:10:20

Euronext Dublin

20230818404481

140

51.96

EUR

10:10:21

Euronext Dublin

20230818404737

37

51.96

EUR

10:10:25

Euronext Dublin

20230818404993

37

51.96

EUR

10:10:29

Euronext Dublin

20230818405249

38

51.96

EUR

10:10:33

Euronext Dublin

20230818405505

41

51.96

EUR

10:10:38

Euronext Dublin

20230818405761

5

51.96

EUR

10:10:38

Euronext Dublin

20230818406017

37

51.96

EUR

10:10:42

Euronext Dublin

20230818406529

38

51.96

EUR

10:10:46

Euronext Dublin

20230818406785

829

51.94

EUR

10:11:02

Euronext Dublin

20230818408833

89

51.94

EUR

10:11:02

Euronext Dublin

20230818409089

749

51.94

EUR

10:11:36

Euronext Dublin

20230818412417

117

51.96

EUR

10:11:55

Euronext Dublin

20230818414721

431

51.94

EUR

10:12:13

Euronext Dublin

20230818417793

263

51.94

EUR

10:12:30

Euronext Dublin

20230818418817

153

51.94

EUR

10:12:30

Euronext Dublin

20230818419585

209

51.94

EUR

10:12:30

Euronext Dublin

20230818419841

21

51.94

EUR

10:12:30

Euronext Dublin

20230818420097

632

51.92

EUR

10:13:59

Euronext Dublin

20230818421377

591

51.9

EUR

10:14:49

Euronext Dublin

20230818421889

1098

51.88

EUR

10:14:52

Euronext Dublin

20230818422913

1234

51.86

EUR

10:15:01

Euronext Dublin

20230818425217

84

51.82

EUR

10:15:37

Euronext Dublin

20230818427521

188

51.82

EUR

10:15:39

Euronext Dublin

20230818427777

125

51.82

EUR

10:15:39

Euronext Dublin

20230818428033

101

51.82

EUR

10:15:42

Euronext Dublin

20230818428289

537

51.82

EUR

10:15:55

Euronext Dublin

20230818428801

72

51.84

EUR

10:18:15

Euronext Dublin

20230818432129

53

51.84

EUR

10:18:24

Euronext Dublin

20230818432385

24

51.84

EUR

10:18:24

Euronext Dublin

20230818432641

76

51.84

EUR

10:18:24

Euronext Dublin

20230818432897

55

51.84

EUR

10:18:25

Euronext Dublin

20230818433153

38

51.84

EUR

10:18:30

Euronext Dublin

20230818433409

16

51.84

EUR

10:18:35

Euronext Dublin

20230818433665

22

51.84

EUR

10:18:35

Euronext Dublin

20230818433921

37

51.84

EUR

10:18:40

Euronext Dublin

20230818434177

38

51.84

EUR

10:18:45

Euronext Dublin

20230818434433

38

51.8

EUR

10:18:50

Euronext Dublin

20230818434689

38

51.8

EUR

10:18:55

Euronext Dublin

20230818434945

37

51.8

EUR

10:19:00

Euronext Dublin

20230818435201

38

51.8

EUR

10:19:05

Euronext Dublin

20230818435457

38

51.8

EUR

10:19:10

Euronext Dublin

20230818435969

3

51.8

EUR

10:19:15

Euronext Dublin

20230818436225

28

51.8

EUR

10:19:15

Euronext Dublin

20230818436481

7

51.8

EUR

10:19:15

Euronext Dublin

20230818436737

10

51.8

EUR

10:19:46

Euronext Dublin

20230818436993

472

51.8

EUR

10:19:46

Euronext Dublin

20230818437249

215

51.8

EUR

10:22:00

Euronext Dublin

20230818439297

27

51.8

EUR

10:22:00

Euronext Dublin

20230818439553

125

51.8

EUR

10:22:00

Euronext Dublin

20230818439809

125

51.8

EUR

10:22:01

Euronext Dublin

20230818440065

120

51.8

EUR

10:22:01

Euronext Dublin

20230818440321

125

51.8

EUR

10:22:01

Euronext Dublin

20230818440577

121

51.8

EUR

10:22:02

Euronext Dublin

20230818440833

94

51.8

EUR

10:22:02

Euronext Dublin

20230818441089

69

51.8

EUR

10:22:02

Euronext Dublin

20230818441345

57

51.8

EUR

10:22:08

Euronext Dublin

20230818441601

48

51.8

EUR

10:22:13

Euronext Dublin

20230818441857

672

51.78

EUR

10:22:15

Euronext Dublin

20230818442625

125

51.78

EUR

10:22:15

Euronext Dublin

20230818443137

652

51.78

EUR

10:22:15

Euronext Dublin

20230818443393

94

51.74

EUR

10:23:38

Euronext Dublin

20230818444417

140

51.74

EUR

10:23:38

Euronext Dublin

20230818444673

5

51.72

EUR

10:24:15

Euronext Dublin

20230818445441

40

51.72

EUR

10:25:16

Euronext Dublin

20230818446721

42

51.72

EUR

10:25:21

Euronext Dublin

20230818446977

2

51.72

EUR

10:25:26

Euronext Dublin

20230818447233

41

51.72

EUR

10:25:26

Euronext Dublin

20230818447489

400

51.72

EUR

10:25:46

Euronext Dublin

20230818450049

435

51.72

EUR

10:25:46

Euronext Dublin

20230818450305

12

51.72

EUR

10:27:39

Euronext Dublin

20230818451585

499

51.72

EUR

10:27:39

Euronext Dublin

20230818451841

215

51.72

EUR

10:27:39

Euronext Dublin

20230818452097

213

51.72

EUR

10:27:40

Euronext Dublin

20230818452353

199

51.72

EUR

10:27:40

Euronext Dublin

20230818452609

371

51.7

EUR

10:29:10

Euronext Dublin

20230818453121

285

51.7

EUR

10:29:10

Euronext Dublin

20230818453377

571

51.7

EUR

10:30:39

Euronext Dublin

20230818457729

215

51.7

EUR

10:30:39

Euronext Dublin

20230818457985

125

51.7

EUR

10:30:39

Euronext Dublin

20230818458241

589

51.68

EUR

10:31:01

Euronext Dublin

20230818458753

213

51.68

EUR

10:31:01

Euronext Dublin

20230818459009

209

51.68

EUR

10:31:01

Euronext Dublin

20230818459265

103

51.68

EUR

10:31:01

Euronext Dublin

20230818459521

7

51.68

EUR

10:32:10

Euronext Dublin

20230818460289

386

51.68

EUR

10:32:10

Euronext Dublin

20230818460545

3

51.7

EUR

10:32:42

Euronext Dublin

20230818463361

29

51.7

EUR

10:32:42

Euronext Dublin

20230818463617

3

51.7

EUR

10:32:42

Euronext Dublin

20230818463873

429

51.8

EUR

10:35:09

Euronext Dublin

20230818467457

32

51.8

EUR

10:35:09

Euronext Dublin

20230818467713

18

51.78

EUR

10:36:44

Euronext Dublin

20230818470017

551

51.78

EUR

10:36:45

Euronext Dublin

20230818470273

554

51.78

EUR

10:36:45

Euronext Dublin

20230818470529

215

51.78

EUR

10:36:45

Euronext Dublin

20230818471041

125

51.78

EUR

10:36:45

Euronext Dublin

20230818471297

275

51.78

EUR

10:36:45

Euronext Dublin

20230818471553

159

51.78

EUR

10:36:45

Euronext Dublin

20230818471809

151

51.78

EUR

10:36:45

Euronext Dublin

20230818472065

83

51.78

EUR

10:36:45

Euronext Dublin

20230818472321

225

51.76

EUR

10:37:26

Euronext Dublin

20230818473345

39

51.74

EUR

10:37:50

Euronext Dublin

20230818474881

3

51.78

EUR

10:38:59

Euronext Dublin

20230818478465

392

51.78

EUR

10:39:55

Euronext Dublin

20230818478977

61

51.76

EUR

10:40:07

Euronext Dublin

20230818479489

851

51.76

EUR

10:42:35

Euronext Dublin

20230818481793

343

51.76

EUR

10:44:25

Euronext Dublin

20230818484609

274

51.76

EUR

10:44:25

Euronext Dublin

20230818484865

274

51.76

EUR

10:45:34

Euronext Dublin

20230818489729

404

51.76

EUR

10:45:34

Euronext Dublin

20230818489985

37

51.74

EUR

10:48:19

Euronext Dublin

20230818491777

39

51.74

EUR

10:48:20

Euronext Dublin

20230818492033

12

51.74

EUR

10:48:20

Euronext Dublin

20230818492289

29

51.74

EUR

10:48:21

Euronext Dublin

20230818492545

42

51.74

EUR

10:48:21

Euronext Dublin

20230818492801

43

51.74

EUR

10:48:22

Euronext Dublin

20230818493057

44

51.74

EUR

10:48:22

Euronext Dublin

20230818493313

30

51.74

EUR

10:48:23

Euronext Dublin

20230818493569

15

51.74

EUR

10:48:23

Euronext Dublin

20230818493825

46

51.74

EUR

10:48:23

Euronext Dublin

20230818494081

47

51.74

EUR

10:48:24

Euronext Dublin

20230818494337

49

51.74

EUR

10:48:24

Euronext Dublin

20230818494593

51

51.74

EUR

10:48:25

Euronext Dublin

20230818494849

7

51.74

EUR

10:48:26

Euronext Dublin

20230818495105

43

51.74

EUR

10:48:26

Euronext Dublin

20230818495361

37

51.74

EUR

10:48:31

Euronext Dublin

20230818495617

44

51.74

EUR

10:48:37

Euronext Dublin

20230818495873

44

51.74

EUR

10:48:43

Euronext Dublin

20230818496129

36

51.74

EUR

10:48:48

Euronext Dublin

20230818496385

37

51.74

EUR

10:48:53

Euronext Dublin

20230818496641

37

51.74

EUR

10:48:58

Euronext Dublin

20230818496897

36

51.74

EUR

10:49:03

Euronext Dublin

20230818497153

40

51.74

EUR

10:49:09

Euronext Dublin

20230818497409

4

51.74

EUR

10:49:09

Euronext Dublin

20230818497665

597

51.8

EUR

10:50:20

Euronext Dublin

20230818504833

208

51.8

EUR

10:50:20

Euronext Dublin

20230818505089

16

51.8

EUR

10:50:20

Euronext Dublin

20230818505345

96

51.78

EUR

10:50:29

Euronext Dublin

20230818507649

89

51.78

EUR

10:50:29

Euronext Dublin

20230818507905

78

51.78

EUR

10:50:29

Euronext Dublin

20230818508417

250

51.78

EUR

10:50:34

Euronext Dublin

20230818508673

125

51.8

EUR

10:51:14

Euronext Dublin

20230818515585

869

51.8

EUR

10:51:14

Euronext Dublin

20230818515841

54

51.78

EUR

10:51:27

Euronext Dublin

20230818517121

614

51.78

EUR

10:51:27

Euronext Dublin

20230818517377

57

51.78

EUR

10:51:27

Euronext Dublin

20230818518145

213

51.78

EUR

10:51:27

Euronext Dublin

20230818518401

125

51.78

EUR

10:51:27

Euronext Dublin

20230818518657

319

51.78

EUR

10:51:27

Euronext Dublin

20230818518913

6

51.78

EUR

10:51:27

Euronext Dublin

20230818519169

4

51.78

EUR

10:51:27

Euronext Dublin

20230818519425

88

51.76

EUR

10:51:29

Euronext Dublin

20230818521729

97

51.88

EUR

10:53:59

Euronext Dublin

20230818545793

90

51.88

EUR

10:53:59

Euronext Dublin

20230818546049

58

51.88

EUR

10:53:59

Euronext Dublin

20230818546305

116

51.9

EUR

10:54:14

Euronext Dublin

20230818547329

766

51.9

EUR

10:54:14

Euronext Dublin

20230818547585

202

51.9

EUR

10:54:19

Euronext Dublin

20230818549633

202

51.9

EUR

10:54:19

Euronext Dublin

20230818549889

371

51.92

EUR

10:54:45

Euronext Dublin

20230818554241

253

51.92

EUR

10:54:59

Euronext Dublin

20230818555009

185

51.92

EUR

10:54:59

Euronext Dublin

20230818555265

111

51.92

EUR

10:54:59

Euronext Dublin

20230818555521

57

51.96

EUR

10:55:50

Euronext Dublin

20230818566017

1053

51.96

EUR

10:55:52

Euronext Dublin

20230818566273

979

51.96

EUR

10:55:52

Euronext Dublin

20230818566529

224

51.96

EUR

10:55:52

Euronext Dublin

20230818567041

184

51.94

EUR

10:55:59

Euronext Dublin

20230818568321

76

51.94

EUR

10:55:59

Euronext Dublin

20230818568577

20

51.94

EUR

10:56:14

Euronext Dublin

20230818569857

420

51.94

EUR

10:56:29

Euronext Dublin

20230818571137

199

51.94

EUR

10:56:44

Euronext Dublin

20230818575233

289

51.94

EUR

10:56:44

Euronext Dublin

20230818575489

179

51.94

EUR

10:56:59

Euronext Dublin

20230818578561

317

51.94

EUR

10:57:29

Euronext Dublin

20230818581633

51

51.94

EUR

10:57:29

Euronext Dublin

20230818582401

442

51.94

EUR

10:57:44

Euronext Dublin

20230818582657

132

51.94

EUR

10:57:44

Euronext Dublin

20230818582913

89

51.94

EUR

10:57:59

Euronext Dublin

20230818586497

442

51.94

EUR

10:58:14

Euronext Dublin

20230818586753

222

51.94

EUR

10:58:22

Euronext Dublin

20230818588289

65

51.94

EUR

10:58:29

Euronext Dublin

20230818589057

120

51.94

EUR

10:58:29

Euronext Dublin

20230818589569

111

51.94

EUR

10:58:29

Euronext Dublin

20230818589825

383

51.96

EUR

10:59:14

Euronext Dublin

20230818595969

79

51.96

EUR

10:59:14

Euronext Dublin

20230818596481

842

51.94

EUR

10:59:57

Euronext Dublin

20230818601089

101

51.92

EUR

10:59:59

Euronext Dublin

20230818602881

1222

51.92

EUR

11:00:48

Euronext Dublin

20230818606977

148

51.92

EUR

11:02:59

Euronext Dublin

20230818609537

685

51.92

EUR

11:02:59

Euronext Dublin

20230818609793

269

51.92

EUR

11:02:59

Euronext Dublin

20230818610049

262

51.92

EUR

11:02:59

Euronext Dublin

20230818610305

148

51.92

EUR

11:02:59

Euronext Dublin

20230818610561

62

51.92

EUR

11:02:59

Euronext Dublin

20230818610817

600

51.92

EUR

11:04:09

Euronext Dublin

20230818614401

535

51.92

EUR

11:05:47

Euronext Dublin

20230818619265

41

51.9

EUR

11:05:49

Euronext Dublin

20230818620033

512

51.9

EUR

11:05:49

Euronext Dublin

20230818620289

373

51.88

EUR

11:06:16

Euronext Dublin

20230818623361

153

51.88

EUR

11:06:42

Euronext Dublin

20230818634881

369

51.86

EUR

11:07:19

Euronext Dublin

20230818638721

432

51.86

EUR

11:09:02

Euronext Dublin

20230818652801

125

51.86

EUR

11:09:02

Euronext Dublin

20230818653057

111

51.86

EUR

11:09:02

Euronext Dublin

20230818653313

91

51.86

EUR

11:09:02

Euronext Dublin

20230818653825

269

51.86

EUR

11:09:02

Euronext Dublin

20230818654081

197

51.86

EUR

11:09:02

Euronext Dublin

20230818654337

287

51.84

EUR

11:09:48

Euronext Dublin

20230818655361

203

51.84

EUR

11:09:48

Euronext Dublin

20230818655617

696

51.88

EUR

11:15:14

Euronext Dublin

20230818665345

189

51.88

EUR

11:15:14

Euronext Dublin

20230818666369

125

51.88

EUR

11:15:14

Euronext Dublin

20230818666625

338

51.88

EUR

11:15:14

Euronext Dublin

20230818666881

220

51.88

EUR

11:15:14

Euronext Dublin

20230818667137

590

51.84

EUR

11:17:20

Euronext Dublin

20230818668161

1234

51.86

EUR

11:21:17

Euronext Dublin

20230818674561

437

51.86

EUR

11:21:17

Euronext Dublin

20230818674817

125

51.86

EUR

11:21:17

Euronext Dublin

20230818675073

772

51.82

EUR

11:28:37

Euronext Dublin

20230818679169

800

51.8

EUR

11:29:24

Euronext Dublin

20230818679681

331

51.8

EUR

11:29:24

Euronext Dublin

20230818679937

582

51.8

EUR

11:29:24

Euronext Dublin

20230818680193

262

51.8

EUR

11:29:24

Euronext Dublin

20230818680449

269

51.8

EUR

11:29:24

Euronext Dublin

20230818680705

267

51.8

EUR

11:29:24

Euronext Dublin

20230818680961

125

51.8

EUR

11:29:24

Euronext Dublin

20230818681217

373

51.8

EUR

11:29:25

Euronext Dublin

20230818681473

315

51.78

EUR

11:30:43

Euronext Dublin

20230818683777

213

51.78

EUR

11:30:43

Euronext Dublin

20230818684033

740

51.78

EUR

11:34:25

Euronext Dublin

20230818687617

125

51.78

EUR

11:34:25

Euronext Dublin

20230818687873

262

51.78

EUR

11:34:25

Euronext Dublin

20230818688129

267

51.78

EUR

11:34:25

Euronext Dublin

20230818688385

158

51.78

EUR

11:34:25

Euronext Dublin

20230818688641

672

51.78

EUR

11:42:28

Euronext Dublin

20230818692737

150

51.78

EUR

11:43:33

Euronext Dublin

20230818695297

909

51.78

EUR

11:45:50

Euronext Dublin

20230818695553

269

51.78

EUR

11:45:50

Euronext Dublin

20230818696065

262

51.78

EUR

11:45:50

Euronext Dublin

20230818696321

387

51.78

EUR

11:45:50

Euronext Dublin

20230818696577

125

51.78

EUR

11:45:50

Euronext Dublin

20230818696833

10

51.78

EUR

11:45:50

Euronext Dublin

20230818697089

116

51.78

EUR

11:45:50

Euronext Dublin

20230818697345

275

51.76

EUR

11:46:50

Euronext Dublin

20230818697857

739

51.78

EUR

11:48:40

Euronext Dublin

20230818700417

49

51.78

EUR

11:55:14

Euronext Dublin

20230818704513

189

51.78

EUR

11:55:52

Euronext Dublin

20230818704769

892

51.78

EUR

11:56:08

Euronext Dublin

20230818705793

269

51.78

EUR

11:56:08

Euronext Dublin

20230818708353

262

51.78

EUR

11:56:08

Euronext Dublin

20230818708609

125

51.78

EUR

11:56:08

Euronext Dublin

20230818708865

267

51.78

EUR

11:56:08

Euronext Dublin

20230818709121

395

51.78

EUR

11:56:08

Euronext Dublin

20230818709377

96

51.8

EUR

11:56:51

Euronext Dublin

20230818711937

743

51.8

EUR

11:56:53

Euronext Dublin

20230818712449

300

51.8

EUR

12:01:23

Euronext Dublin

20230818713985

421

51.8

EUR

12:01:23

Euronext Dublin

20230818714241

347

51.8

EUR

12:01:29

Euronext Dublin

20230818715265

202

51.8

EUR

12:01:29

Euronext Dublin

20230818715521

227

51.8

EUR

12:01:29

Euronext Dublin

20230818715777

195

51.78

EUR

12:02:37

Euronext Dublin

20230818716545

35

51.76

EUR

12:05:15

Euronext Dublin

20230818717569

300

51.76

EUR

12:05:28

Euronext Dublin

20230818717825

100

51.76

EUR

12:05:28

Euronext Dublin

20230818718081

238

51.78

EUR

12:06:24

Euronext Dublin

20230818719105

621

51.78

EUR

12:06:24

Euronext Dublin

20230818719361

4

51.8

EUR

12:07:46

Euronext Dublin

20230818721921

125

51.8

EUR

12:09:54

Euronext Dublin

20230818722433

608

51.8

EUR

12:09:54

Euronext Dublin

20230818722689

55

51.8

EUR

12:10:20

Euronext Dublin

20230818724481

275

51.8

EUR

12:10:20

Euronext Dublin

20230818724993

744

51.78

EUR

12:11:02

Euronext Dublin

20230818725505

585

51.8

EUR

12:13:09

Euronext Dublin

20230818728577

532

51.8

EUR

12:13:09

Euronext Dublin

20230818728833

234

51.8

EUR

12:16:21

Euronext Dublin

20230818730625

175

51.8

EUR

12:16:58

Euronext Dublin

20230818731137

313

51.8

EUR

12:16:58

Euronext Dublin

20230818731393

311

51.8

EUR

12:16:58

Euronext Dublin

20230818731649

87

51.8

EUR

12:16:58

Euronext Dublin

20230818731905

36

51.8

EUR

12:20:53

Euronext Dublin

20230818732161

35

51.8

EUR

12:20:58

Euronext Dublin

20230818732417

41

51.82

EUR

12:21:04

Euronext Dublin

20230818733953

41

51.82

EUR

12:21:10

Euronext Dublin

20230818734209

35

51.82

EUR

12:21:15

Euronext Dublin

20230818734465

452

51.82

EUR

12:22:19

Euronext Dublin

20230818736001

152

51.82

EUR

12:22:19

Euronext Dublin

20230818736257

24

51.82

EUR

12:22:19

Euronext Dublin

20230818736513

400

51.82

EUR

12:22:19

Euronext Dublin

20230818736769

958

51.82

EUR

12:22:35

Euronext Dublin

20230818737281

887

51.82

EUR

12:23:02

Euronext Dublin

20230818738049

509

51.8

EUR

12:25:07

Euronext Dublin

20230818741121

731

51.8

EUR

12:25:15

Euronext Dublin

20230818741889

160

51.8

EUR

12:25:15

Euronext Dublin

20230818742145

275

51.84

EUR

12:31:03

Euronext Dublin

20230818746753

44

51.84

EUR

12:31:20

Euronext Dublin

20230818747521

760

51.84

EUR

12:31:20

Euronext Dublin

20230818747777

755

51.84

EUR

12:32:33

Euronext Dublin

20230818748545

155

51.84

EUR

12:32:51

Euronext Dublin

20230818749569

247

51.84

EUR

12:34:02

Euronext Dublin

20230818751105

320

51.84

EUR

12:34:02

Euronext Dublin

20230818751361

225

51.84

EUR

12:34:02

Euronext Dublin

20230818751617

248

51.84

EUR

12:36:49

Euronext Dublin

20230818753665

400

51.84

EUR

12:36:49

Euronext Dublin

20230818753921

751

51.84

EUR

12:37:13

Euronext Dublin

20230818754689

186

51.84

EUR

12:37:13

Euronext Dublin

20230818755969

414

51.84

EUR

12:37:13

Euronext Dublin

20230818756225

10

51.84

EUR

12:37:13

Euronext Dublin

20230818756481

339

51.84

EUR

12:37:13

Euronext Dublin

20230818756737

37

51.84

EUR

12:37:13

Euronext Dublin

20230818756993

752

51.82

EUR

12:38:26

Euronext Dublin

20230818757505

220

51.82

EUR

12:39:20

Euronext Dublin

20230818758273

187

51.8

EUR

12:40:07

Euronext Dublin

20230818759041

199

51.86

EUR

12:43:11

Euronext Dublin

20230818763649

211

51.86

EUR

12:43:11

Euronext Dublin

20230818763905

407

51.86

EUR

12:45:25

Euronext Dublin

20230818764929

93

51.84

EUR

12:47:15

Euronext Dublin

20230818765697

159

51.84

EUR

12:47:16

Euronext Dublin

20230818765953

152

51.84

EUR

12:47:18

Euronext Dublin

20230818766209

100

51.84

EUR

12:47:18

Euronext Dublin

20230818766465

160

51.84

EUR

12:47:18

Euronext Dublin

20230818766977

230

51.82

EUR

12:48:59

Euronext Dublin

20230818768001

344

51.82

EUR

12:48:59

Euronext Dublin

20230818768257

214

51.82

EUR

12:48:59

Euronext Dublin

20230818768513

87

51.84

EUR

12:51:02

Euronext Dublin

20230818770561

964

51.82

EUR

12:52:18

Euronext Dublin

20230818771841

144

51.8

EUR

12:52:29

Euronext Dublin

20230818772609

159

51.84

EUR

12:57:27

Euronext Dublin

20230818775425

184

51.84

EUR

12:57:30

Euronext Dublin

20230818775681

166

51.84

EUR

12:57:33

Euronext Dublin

20230818775937

192

51.84

EUR

12:57:35

Euronext Dublin

20230818776193

400

51.84

EUR

12:58:11

Euronext Dublin

20230818776449

336

51.84

EUR

12:58:11

Euronext Dublin

20230818776705

327

51.84

EUR

12:58:11

Euronext Dublin

20230818776961

70

51.84

EUR

12:58:11

Euronext Dublin

20230818777217

158

51.84

EUR

12:58:21

Euronext Dublin

20230818777729

117

51.84

EUR

12:58:21

Euronext Dublin

20230818777985

37

51.84

EUR

12:58:49

Euronext Dublin

20230818778497

41

51.84

EUR

12:58:54

Euronext Dublin

20230818778753

42

51.84

EUR

12:58:59

Euronext Dublin

20230818779009

5

51.84

EUR

12:59:04

Euronext Dublin

20230818779265

36

51.84

EUR

12:59:04

Euronext Dublin

20230818779521

41

51.84

EUR

12:59:09

Euronext Dublin

20230818779777

41

51.84

EUR

12:59:14

Euronext Dublin

20230818780033

41

51.84

EUR

12:59:19

Euronext Dublin

20230818780289

41

51.84

EUR

12:59:24

Euronext Dublin

20230818780545

41

51.84

EUR

12:59:29

Euronext Dublin

20230818780801

41

51.84

EUR

12:59:34

Euronext Dublin

20230818781057

125

51.82

EUR

13:00:24

Euronext Dublin

20230818781825

756

51.82

EUR

13:00:24

Euronext Dublin

20230818782081

981

51.8

EUR

13:00:27

Euronext Dublin

20230818783617

265

51.82

EUR

13:01:03

Euronext Dublin

20230818785153

550

51.82

EUR

13:01:03

Euronext Dublin

20230818785409

72

51.82

EUR

13:01:03

Euronext Dublin

20230818786177

334

51.82

EUR

13:01:03

Euronext Dublin

20230818786433

125

51.82

EUR

13:01:03

Euronext Dublin

20230818786689

327

51.82

EUR

13:01:03

Euronext Dublin

20230818786945

10

51.82

EUR

13:01:03

Euronext Dublin

20230818787201

10

51.82

EUR

13:01:03

Euronext Dublin

20230818787457

222

51.82

EUR

13:01:03

Euronext Dublin

20230818787713

275

51.78

EUR

13:03:13

Euronext Dublin

20230818790785

472

51.76

EUR

13:07:02

Euronext Dublin

20230818792577

423

51.76

EUR

13:07:02

Euronext Dublin

20230818792833

39

51.74

EUR

13:07:45

Euronext Dublin

20230818793601

61

51.74

EUR

13:07:47

Euronext Dublin

20230818793857

43

51.74

EUR

13:07:55

Euronext Dublin

20230818794113

47

51.74

EUR

13:07:55

Euronext Dublin

20230818794369

53

51.74

EUR

13:07:56

Euronext Dublin

20230818794625

61

51.74

EUR

13:07:57

Euronext Dublin

20230818794881

125

51.82

EUR

13:13:04

Euronext Dublin

20230818797953

125

51.82

EUR

13:13:17

Euronext Dublin

20230818798465

336

51.82

EUR

13:13:17

Euronext Dublin

20230818798721

327

51.82

EUR

13:13:17

Euronext Dublin

20230818798977

150

51.82

EUR

13:13:17

Euronext Dublin

20230818799233

42

51.82

EUR

13:13:23

Euronext Dublin

20230818799489

53

51.82

EUR

13:13:32

Euronext Dublin

20230818799745

36

51.82

EUR

13:13:38

Euronext Dublin

20230818800001

36

51.82

EUR

13:13:45

Euronext Dublin

20230818800257

6

51.82

EUR

13:13:45

Euronext Dublin

20230818800513

42

51.82

EUR

13:13:52

Euronext Dublin

20230818800769

36

51.82

EUR

13:13:58

Euronext Dublin

20230818801025

42

51.82

EUR

13:14:05

Euronext Dublin

20230818801281

36

51.82

EUR

13:14:11

Euronext Dublin

20230818801537

53

51.8

EUR

13:14:15

Euronext Dublin

20230818802817

400

51.8

EUR

13:14:15

Euronext Dublin

20230818803073

832

51.8

EUR

13:14:35

Euronext Dublin

20230818804097

310

51.8

EUR

13:14:35

Euronext Dublin

20230818805633

400

51.8

EUR

13:14:35

Euronext Dublin

20230818805889

111

51.8

EUR

13:14:35

Euronext Dublin

20230818806145

229

51.8

EUR

13:15:02

Euronext Dublin

20230818807425

218

51.8

EUR

13:15:02

Euronext Dublin

20230818807681

431

51.8

EUR

13:15:02

Euronext Dublin

20230818807937

125

51.8

EUR

13:15:02

Euronext Dublin

20230818810753

179

51.8

EUR

13:15:06

Euronext Dublin

20230818811265

179

51.8

EUR

13:15:06

Euronext Dublin

20230818811521

495

51.8

EUR

13:15:06

Euronext Dublin

20230818811777

19

51.8

EUR

13:15:06

Euronext Dublin

20230818812033

247

51.8

EUR

13:16:13

Euronext Dublin

20230818812801

162

51.76

EUR

13:19:55

Euronext Dublin

20230818813825

310

51.76

EUR

13:19:55

Euronext Dublin

20230818814081

151

51.76

EUR

13:19:55

Euronext Dublin

20230818814337

213

51.76

EUR

13:19:55

Euronext Dublin

20230818814593

134

51.76

EUR

13:19:55

Euronext Dublin

20230818814849

200

51.76

EUR

13:19:55

Euronext Dublin

20230818815105

68

51.76

EUR

13:20:10

Euronext Dublin

20230818816129

267

51.76

EUR

13:20:16

Euronext Dublin

20230818816385

354

51.76

EUR

13:20:16

Euronext Dublin

20230818816641

228

51.76

EUR

13:20:16

Euronext Dublin

20230818816897

160

51.78

EUR

13:23:01

Euronext Dublin

20230818819969

2

51.78

EUR

13:23:01

Euronext Dublin

20230818820225

200

51.78

EUR

13:24:01

Euronext Dublin

20230818820737

6

51.78

EUR

13:24:10

Euronext Dublin

20230818820993

274

51.78

EUR

13:24:10

Euronext Dublin

20230818821249

126

51.78

EUR

13:24:10

Euronext Dublin

20230818821505

10

51.78

EUR

13:24:10

Euronext Dublin

20230818821761

221

51.78

EUR

13:24:10

Euronext Dublin

20230818822529

165

51.76

EUR

13:25:03

Euronext Dublin

20230818824065

19

51.76

EUR

13:25:03

Euronext Dublin

20230818824321

35

51.78

EUR

13:25:39

Euronext Dublin

20230818826113

664

51.78

EUR

13:26:55

Euronext Dublin

20230818827137

567

51.76

EUR

13:27:40

Euronext Dublin

20230818830721

727

51.78

EUR

13:28:24

Euronext Dublin

20230818832257

327

51.78

EUR

13:28:24

Euronext Dublin

20230818832769

336

51.78

EUR

13:28:24

Euronext Dublin

20230818833025

283

51.78

EUR

13:28:24

Euronext Dublin

20230818833281

2

51.72

EUR

13:30:21

Euronext Dublin

20230818834561

38

51.72

EUR

13:30:21

Euronext Dublin

20230818834817

48

51.72

EUR

13:30:21

Euronext Dublin

20230818835329

8

51.72

EUR

13:30:22

Euronext Dublin

20230818835585

51

51.72

EUR

13:30:22

Euronext Dublin

20230818835841

64

51.72

EUR

13:30:23

Euronext Dublin

20230818836097

58

51.72

EUR

13:30:23

Euronext Dublin

20230818836353

8

51.72

EUR

13:30:23

Euronext Dublin

20230818836609

73

51.72

EUR

13:30:23

Euronext Dublin

20230818836865

44

51.72

EUR

13:30:24

Euronext Dublin

20230818837121

38

51.72

EUR

13:30:24

Euronext Dublin

20230818837377

88

51.72

EUR

13:30:25

Euronext Dublin

20230818837633

92

51.72

EUR

13:30:25

Euronext Dublin

20230818837889

95

51.72

EUR

13:30:25

Euronext Dublin

20230818838145

14

51.72

EUR

13:30:26

Euronext Dublin

20230818838401

78

51.72

EUR

13:30:26

Euronext Dublin

20230818838657

6

51.72

EUR

13:30:26

Euronext Dublin

20230818838913

101

51.72

EUR

13:30:26

Euronext Dublin

20230818839169

18

51.72

EUR

13:30:27

Euronext Dublin

20230818839425

91

51.72

EUR

13:30:27

Euronext Dublin

20230818839681

120

51.72

EUR

13:30:28

Euronext Dublin

20230818839937

123

51.72

EUR

13:30:28

Euronext Dublin

20230818840193

2

51.72

EUR

13:30:29

Euronext Dublin

20230818840449

129

51.72

EUR

13:30:29

Euronext Dublin

20230818840705

35

51.72

EUR

13:30:30

Euronext Dublin

20230818840961

12

51.72

EUR

13:30:30

Euronext Dublin

20230818841217

38

51.72

EUR

13:30:33

Euronext Dublin

20230818841473

49

51.72

EUR

13:30:37

Euronext Dublin

20230818841729

38

51.72

EUR

13:30:40

Euronext Dublin

20230818841985

37

51.72

EUR

13:30:43

Euronext Dublin

20230818842241

37

51.72

EUR

13:30:46

Euronext Dublin

20230818842497

37

51.72

EUR

13:30:49

Euronext Dublin

20230818842753

38

51.72

EUR

13:30:52

Euronext Dublin

20230818843009

48

51.72

EUR

13:30:56

Euronext Dublin

20230818843265

1

51.72

EUR

13:30:56

Euronext Dublin

20230818843521

38

51.72

EUR

13:30:59

Euronext Dublin

20230818843777

37

51.72

EUR

13:31:02

Euronext Dublin

20230818844033

37

51.72

EUR

13:31:05

Euronext Dublin

20230818844289

12

51.72

EUR

13:31:08

Euronext Dublin

20230818844545

25

51.72

EUR

13:31:08

Euronext Dublin

20230818844801

38

51.72

EUR

13:31:11

Euronext Dublin

20230818845057

37

51.72

EUR

13:31:14

Euronext Dublin

20230818845313

37

51.72

EUR

13:31:17

Euronext Dublin

20230818845569

38

51.72

EUR

13:31:20

Euronext Dublin

20230818845825

2

51.72

EUR

13:31:24

Euronext Dublin

20230818846081

47

51.72

EUR

13:31:24

Euronext Dublin

20230818846337

38

51.72

EUR

13:31:27

Euronext Dublin

20230818846593

37

51.72

EUR

13:31:30

Euronext Dublin

20230818847361

50

51.72

EUR

13:31:34

Euronext Dublin

20230818848385

37

51.72

EUR

13:31:37

Euronext Dublin

20230818848641

37

51.72

EUR

13:31:40

Euronext Dublin

20230818849153

50

51.72

EUR

13:31:44

Euronext Dublin

20230818849409

37

51.72

EUR

13:31:47

Euronext Dublin

20230818849665

37

51.72

EUR

13:31:50

Euronext Dublin

20230818850177

38

51.72

EUR

13:31:53

Euronext Dublin

20230818850433

37

51.72

EUR

13:31:56

Euronext Dublin

20230818851201

44

51.72

EUR

13:32:00

Euronext Dublin

20230818851713

130

51.72

EUR

13:32:10

Euronext Dublin

20230818851969

66

51.72

EUR

13:32:27

Euronext Dublin

20230818853505

1

51.72

EUR

13:35:13

Euronext Dublin

20230818854785

6

51.72

EUR

13:35:54

Euronext Dublin

20230818855041

327

51.72

EUR

13:35:54

Euronext Dublin

20230818855297

765

51.72

EUR

13:35:54

Euronext Dublin

20230818855553

110

51.72

EUR

13:35:54

Euronext Dublin

20230818857857

125

51.72

EUR

13:35:54

Euronext Dublin

20230818858113

334

51.72

EUR

13:35:54

Euronext Dublin

20230818858369

415

51.72

EUR

13:35:54

Euronext Dublin

20230818858625

292

51.72

EUR

13:35:54

Euronext Dublin

20230818858881

125

51.72

EUR

13:35:54

Euronext Dublin

20230818859137

334

51.72

EUR

13:35:54

Euronext Dublin

20230818859393

788

51.72

EUR

13:35:54

Euronext Dublin

20230818859649

27

51.72

EUR

13:35:54

Euronext Dublin

20230818859905

2

51.72

EUR

13:35:54

Euronext Dublin

20230818860161

800

51.7

EUR

13:36:53

Euronext Dublin

20230818860417

336

51.7

EUR

13:36:53

Euronext Dublin

20230818860673

125

51.7

EUR

13:36:53

Euronext Dublin

20230818860929

334

51.7

EUR

13:36:53

Euronext Dublin

20230818861185

89

51.7

EUR

13:36:53

Euronext Dublin

20230818861441

5

51.7

EUR

13:36:53

Euronext Dublin

20230818861697

120

51.7

EUR

13:36:53

Euronext Dublin

20230818861953

519

51.68

EUR

13:39:04

Euronext Dublin

20230818862977

248

51.68

EUR

13:39:04

Euronext Dublin

20230818863233

100

51.7

EUR

13:41:04

Euronext Dublin

20230818864257

173

51.7

EUR

13:41:12

Euronext Dublin

20230818864513

163

51.7

EUR

13:41:13

Euronext Dublin

20230818864769

89

51.7

EUR

13:41:13

Euronext Dublin

20230818865025

106

51.7

EUR

13:41:51

Euronext Dublin

20230818865281

19

51.7

EUR

13:41:51

Euronext Dublin

20230818865537

87

51.7

EUR

13:41:51

Euronext Dublin

20230818865793

107

51.7

EUR

13:41:51

Euronext Dublin

20230818866049

109

51.7

EUR

13:41:52

Euronext Dublin

20230818866305

33

51.7

EUR

13:41:52

Euronext Dublin

20230818866561

20

51.7

EUR

13:41:52

Euronext Dublin

20230818866817

43

51.7

EUR

13:41:56

Euronext Dublin

20230818867073

42

51.7

EUR

13:42:00

Euronext Dublin

20230818867329

43

51.7

EUR

13:42:04

Euronext Dublin

20230818867585

43

51.7

EUR

13:42:08

Euronext Dublin

20230818867841

42

51.7

EUR

13:42:12

Euronext Dublin

20230818868097

43

51.7

EUR

13:42:16

Euronext Dublin

20230818868353

42

51.7

EUR

13:42:20

Euronext Dublin

20230818868609

9

51.7

EUR

13:42:24

Euronext Dublin

20230818868865

34

51.7

EUR

13:42:24

Euronext Dublin

20230818869121

43

51.7

EUR

13:42:28

Euronext Dublin

20230818869377

42

51.7

EUR

13:42:32

Euronext Dublin

20230818869633

43

51.7

EUR

13:42:36

Euronext Dublin

20230818869889

43

51.7

EUR

13:42:40

Euronext Dublin

20230818870145

42

51.7

EUR

13:42:44

Euronext Dublin

20230818870401

43

51.7

EUR

13:42:48

Euronext Dublin

20230818870657

42

51.7

EUR

13:42:52

Euronext Dublin

20230818870913

2

51.7

EUR

13:42:56

Euronext Dublin

20230818871169

41

51.7

EUR

13:42:56

Euronext Dublin

20230818871425

43

51.7

EUR

13:43:00

Euronext Dublin

20230818871681

41

51.7

EUR

13:43:04

Euronext Dublin

20230818871937

1

51.7

EUR

13:43:04

Euronext Dublin

20230818872193

43

51.7

EUR

13:43:08

Euronext Dublin

20230818872449

42

51.7

EUR

13:43:12

Euronext Dublin

20230818872705

43

51.7

EUR

13:43:16

Euronext Dublin

20230818872961

156

51.68

EUR

13:43:18

Euronext Dublin

20230818873985

539

51.68

EUR

13:43:18

Euronext Dublin

20230818874241

728

51.68

EUR

13:43:38

Euronext Dublin

20230818875521

298

51.68

EUR

13:43:40

Euronext Dublin

20230818878337

422

51.68

EUR

13:43:41

Euronext Dublin

20230818878593

43

51.68

EUR

13:43:42

Euronext Dublin

20230818880897

546

51.68

EUR

13:45:20

Euronext Dublin

20230818886785

287

51.66

EUR

13:45:37

Euronext Dublin

20230818888065

604

51.66

EUR

13:47:37

Euronext Dublin

20230818890369

252

51.66

EUR

13:47:37

Euronext Dublin

20230818890625

258

51.66

EUR

13:47:37

Euronext Dublin

20230818890881

81

51.64

EUR

13:48:19

Euronext Dublin

20230818891393

963

51.62

EUR

13:48:39

Euronext Dublin

20230818891649

415

51.62

EUR

13:48:41

Euronext Dublin

20230818892417

47

51.62

EUR

13:48:45

Euronext Dublin

20230818893953

188

51.62

EUR

13:49:06

Euronext Dublin

20230818894977

237

51.64

EUR

13:52:08

Euronext Dublin

20230818900865

298

51.64

EUR

13:52:47

Euronext Dublin

20230818901121

125

51.64

EUR

13:54:14

Euronext Dublin

20230818901377

67

51.64

EUR

13:54:14

Euronext Dublin

20230818901633

156

51.64

EUR

13:54:15

Euronext Dublin

20230818901889

40

51.64

EUR

13:54:15

Euronext Dublin

20230818902145

197

51.64

EUR

13:54:15

Euronext Dublin

20230818902401

200

51.64

EUR

13:54:19

Euronext Dublin

20230818902913

200

51.64

EUR

13:54:26

Euronext Dublin

20230818903169

125

51.64

EUR

13:54:27

Euronext Dublin

20230818903425

78

51.64

EUR

13:54:27

Euronext Dublin

20230818903681

205

51.64

EUR

13:54:27

Euronext Dublin

20230818903937

229

51.64

EUR

13:54:30

Euronext Dublin

20230818904193

339

51.64

EUR

13:54:34

Euronext Dublin

20230818905217

156

51.66

EUR

13:56:46

Euronext Dublin

20230818909057

132

51.68

EUR

13:56:50

Euronext Dublin

20230818909825

763

51.7

EUR

14:00:01

Euronext Dublin

20230818912641

112

51.7

EUR

14:00:10

Euronext Dublin

20230818913409

863

51.7

EUR

14:00:10

Euronext Dublin

20230818913665

1062

51.82

EUR

14:02:38

Euronext Dublin

20230818919041

131

51.82

EUR

14:02:39

Euronext Dublin

20230818922881

822

51.82

EUR

14:03:02

Euronext Dublin

20230818924673

850

51.82

EUR

14:03:02

Euronext Dublin

20230818926977

1100

51.8

EUR

14:03:59

Euronext Dublin

20230818927233

124

51.8

EUR

14:03:59

Euronext Dublin

20230818927489

89

51.8

EUR

14:03:59

Euronext Dublin

20230818927745

125

51.8

EUR

14:03:59

Euronext Dublin

20230818930305

237

51.8

EUR

14:03:59

Euronext Dublin

20230818930561

798

51.78

EUR

14:05:47

Euronext Dublin

20230818932865

1212

51.76

EUR

14:05:55

Euronext Dublin

20230818936193

653

51.82

EUR

14:08:16

Euronext Dublin

20230818943873

86

51.82

EUR

14:08:16

Euronext Dublin

20230818944129

561

51.82

EUR

14:08:16

Euronext Dublin

20230818945409

200

51.82

EUR

14:08:16

Euronext Dublin

20230818945665

25

51.82

EUR

14:08:16

Euronext Dublin

20230818945921

540

51.82

EUR

14:08:52

Euronext Dublin

20230818948737

52

51.82

EUR

14:08:52

Euronext Dublin

20230818949249

95

51.8

EUR

14:09:16

Euronext Dublin

20230818950017

72

51.8

EUR

14:09:16

Euronext Dublin

20230818950273

406

51.78

EUR

14:10:07

Euronext Dublin

20230818952321

58

51.76

EUR

14:11:12

Euronext Dublin

20230818956417

482

51.76

EUR

14:11:12

Euronext Dublin

20230818956673

240

51.76

EUR

14:11:39

Euronext Dublin

20230818958721

608

51.76

EUR

14:12:59

Euronext Dublin

20230818962049

201

51.7

EUR

14:14:52

Euronext Dublin

20230818963073

42

51.66

EUR

14:16:50

Euronext Dublin

20230818965121

39

51.66

EUR

14:16:54

Euronext Dublin

20230818965377

39

51.66

EUR

14:16:58

Euronext Dublin

20230818965633

5

51.66

EUR

14:17:02

Euronext Dublin

20230818965889

34

51.66

EUR

14:17:02

Euronext Dublin

20230818966145

39

51.66

EUR

14:17:06

Euronext Dublin

20230818966401

39

51.66

EUR

14:17:10

Euronext Dublin

20230818966657

39

51.66

EUR

14:17:14

Euronext Dublin

20230818966913

747

51.62

EUR

14:17:17

Euronext Dublin

20230818969473

242

51.58

EUR

14:17:20

Euronext Dublin

20230818982785

10

51.58

EUR

14:17:20

Euronext Dublin

20230818983041

649

51.56

EUR

14:17:37

Euronext Dublin

20230818983809

159

51.56

EUR

14:19:44

Euronext Dublin

20230818989441

116

51.56

EUR

14:19:44

Euronext Dublin

20230818989697

826

51.58

EUR

14:21:01

Euronext Dublin

20230818991745

36

51.6

EUR

14:22:02

Euronext Dublin

20230818992513

48

51.6

EUR

14:22:07

Euronext Dublin

20230818992769

57

51.6

EUR

14:22:13

Euronext Dublin

20230818993537

210

51.62

EUR

14:22:35

Euronext Dublin

20230818994305

38

51.62

EUR

14:22:39

Euronext Dublin

20230818995073

125

51.62

EUR

14:23:00

Euronext Dublin

20230818996097

75

51.62

EUR

14:23:00

Euronext Dublin

20230818996353

38

51.62

EUR

14:23:04

Euronext Dublin

20230818996609

229

51.62

EUR

14:24:21

Euronext Dublin

20230818997633

180

51.62

EUR

14:24:53

Euronext Dublin

20230818998145

98

51.62

EUR

14:25:24

Euronext Dublin

202308181001217

27

51.62

EUR

14:25:25

Euronext Dublin

202308181001473

73

51.62

EUR

14:25:25

Euronext Dublin

202308181001729

102

51.62

EUR

14:25:26

Euronext Dublin

202308181001985

93

51.62

EUR

14:25:26

Euronext Dublin

202308181002241

59

51.62

EUR

14:25:27

Euronext Dublin

202308181002497

36

51.62

EUR

14:25:27

Euronext Dublin

202308181002753

96

51.62

EUR

14:25:27

Euronext Dublin

202308181003009

99

51.62

EUR

14:25:28

Euronext Dublin

202308181003265

21

51.62

EUR

14:25:29

Euronext Dublin

202308181003521

80

51.62

EUR

14:25:29

Euronext Dublin

202308181003777

104

51.62

EUR

14:25:30

Euronext Dublin

202308181004033

66

51.62

EUR

14:25:30

Euronext Dublin

202308181004289

38

51.62

EUR

14:25:30

Euronext Dublin

202308181004545

57

51.62

EUR

14:25:31

Euronext Dublin

202308181004801

1001

51.6

EUR

14:26:24

Euronext Dublin

202308181005569

460

51.6

EUR

14:26:24

Euronext Dublin

202308181005825

156

51.6

EUR

14:26:47

Euronext Dublin

202308181007617

6

51.6

EUR

14:26:47

Euronext Dublin

202308181007873

238

51.6

EUR

14:26:50

Euronext Dublin

202308181008897

26

51.6

EUR

14:27:02

Euronext Dublin

202308181010433

322

51.6

EUR

14:27:02

Euronext Dublin

202308181010689

228

51.6

EUR

14:27:07

Euronext Dublin

202308181011969

400

51.6

EUR

14:27:07

Euronext Dublin

202308181012225

16

51.6

EUR

14:27:07

Euronext Dublin

202308181012481

86

51.6

EUR

14:27:07

Euronext Dublin

202308181014529

249

51.58

EUR

14:27:40

Euronext Dublin

202308181015809

300

51.56

EUR

14:28:54

Euronext Dublin

202308181020161

210

51.56

EUR

14:28:54

Euronext Dublin

202308181020417

100

51.54

EUR

14:29:30

Euronext Dublin

202308181021953

438

51.54

EUR

14:29:30

Euronext Dublin

202308181022209

375

51.52

EUR

14:30:00

Euronext Dublin

202308181023745

59

51.52

EUR

14:30:00

Euronext Dublin

202308181024001

125

51.52

EUR

14:30:00

Euronext Dublin

202308181024769

158

51.52

EUR

14:30:00

Euronext Dublin

202308181025025

45

51.5

EUR

14:30:01

Euronext Dublin

202308181026817

46

51.48

EUR

14:30:02

Euronext Dublin

202308181027585

691

51.48

EUR

14:30:31

Euronext Dublin

202308181029889

148

51.48

EUR

14:30:48

Euronext Dublin

202308181033985

247

51.48

EUR

14:31:03

Euronext Dublin

202308181038849

125

51.5

EUR

14:31:25

Euronext Dublin

202308181041153

327

51.5

EUR

14:31:25

Euronext Dublin

202308181041409

252

51.5

EUR

14:31:25

Euronext Dublin

202308181041665

76

51.5

EUR

14:31:25

Euronext Dublin

202308181041921

400

51.54

EUR

14:31:47

Euronext Dublin

202308181046529

125

51.54

EUR

14:31:47

Euronext Dublin

202308181046785

496

51.54

EUR

14:31:47

Euronext Dublin

202308181047041

71

51.54

EUR

14:31:49

Euronext Dublin

202308181047553

125

51.56

EUR

14:31:54

Euronext Dublin

202308181049857

103

51.56

EUR

14:31:54

Euronext Dublin

202308181050113

45

51.56

EUR

14:31:55

Euronext Dublin

202308181051137

45

51.56

EUR

14:31:56

Euronext Dublin

202308181051393

46

51.56

EUR

14:31:57

Euronext Dublin

202308181051649

45

51.56

EUR

14:31:58

Euronext Dublin

202308181051905

46

51.56

EUR

14:31:59

Euronext Dublin

202308181052161

45

51.56

EUR

14:32:00

Euronext Dublin

202308181052417

46

51.56

EUR

14:32:01

Euronext Dublin

202308181052673

738

51.56

EUR

14:32:05

Euronext Dublin

202308181054465

35

51.56

EUR

14:32:18

Euronext Dublin

202308181057537

46

51.56

EUR

14:32:19

Euronext Dublin

202308181057793

38

51.56

EUR

14:32:20

Euronext Dublin

202308181058049

7

51.56

EUR

14:32:20

Euronext Dublin

202308181058305

46

51.56

EUR

14:32:21

Euronext Dublin

202308181058561

919

51.54

EUR

14:32:21

Euronext Dublin

202308181058817

101

51.54

EUR

14:32:21

Euronext Dublin

202308181059073

842

51.54

EUR

14:32:33

Euronext Dublin

202308181067265

16

51.54

EUR

14:32:43

Euronext Dublin

202308181069313

50

51.54

EUR

14:32:49

Euronext Dublin

202308181069569

225

51.54

EUR

14:32:49

Euronext Dublin

202308181069825

86

51.54

EUR

14:32:49

Euronext Dublin

202308181070081

851

51.54

EUR

14:32:50

Euronext Dublin

202308181071105

612

51.54

EUR

14:33:24

Euronext Dublin

202308181077505

286

51.54

EUR

14:33:24

Euronext Dublin

202308181080065

215

51.54

EUR

14:33:24

Euronext Dublin

202308181080321

172

51.54

EUR

14:33:24

Euronext Dublin

202308181080577

327

51.54

EUR

14:33:24

Euronext Dublin

202308181082113

72

51.54

EUR

14:33:24

Euronext Dublin

202308181082369

170

51.56

EUR

14:34:04

Euronext Dublin

202308181086977

193

51.58

EUR

14:34:15

Euronext Dublin

202308181088513

168

51.58

EUR

14:34:19

Euronext Dublin

202308181089281

62

51.58

EUR

14:34:19

Euronext Dublin

202308181089537

46

51.58

EUR

14:34:20

Euronext Dublin

202308181089793

45

51.58

EUR

14:34:21

Euronext Dublin

202308181090049

46

51.58

EUR

14:34:22

Euronext Dublin

202308181090305

1089

51.56

EUR

14:34:23

Euronext Dublin

202308181091073

75

51.54

EUR

14:34:24

Euronext Dublin

202308181094145

125

51.58

EUR

14:34:58

Euronext Dublin

202308181096193

252

51.58

EUR

14:34:58

Euronext Dublin

202308181096449

30

51.58

EUR

14:34:58

Euronext Dublin

202308181096705

112

51.58

EUR

14:34:59

Euronext Dublin

202308181096961

78

51.56

EUR

14:35:01

Euronext Dublin

202308181097473

582

51.54

EUR

14:35:01

Euronext Dublin

202308181097985

321

51.52

EUR

14:35:07

Euronext Dublin

202308181098497

125

51.52

EUR

14:35:07

Euronext Dublin

202308181098753

881

51.52

EUR

14:35:07

Euronext Dublin

202308181099009

29

51.5

EUR

14:35:14

Euronext Dublin

202308181100289

226

51.5

EUR

14:35:14

Euronext Dublin

202308181100545

95

51.5

EUR

14:35:19

Euronext Dublin

202308181101313

125

51.5

EUR

14:35:19

Euronext Dublin

202308181101569

219

51.48

EUR

14:35:26

Euronext Dublin

202308181102081

331

51.48

EUR

14:36:05

Euronext Dublin

202308181105921

529

51.48

EUR

14:36:05

Euronext Dublin

202308181106177

117

51.52

EUR

14:36:36

Euronext Dublin

202308181111297

100

51.52

EUR

14:36:36

Euronext Dublin

202308181111553

100

51.52

EUR

14:36:36

Euronext Dublin

202308181111809

336

51.52

EUR

14:36:36

Euronext Dublin

202308181112065

571

51.5

EUR

14:36:41

Euronext Dublin

202308181113601

598

51.52

EUR

14:37:07

Euronext Dublin

202308181116673

327

51.52

EUR

14:37:07

Euronext Dublin

202308181117697

250

51.52

EUR

14:37:07

Euronext Dublin

202308181117953

125

51.52

EUR

14:37:07

Euronext Dublin

202308181118209

22

51.52

EUR

14:37:07

Euronext Dublin

202308181118465

290

51.52

EUR

14:37:21

Euronext Dublin

202308181119745

153

51.56

EUR

14:38:19

Euronext Dublin

202308181124609

94

51.56

EUR

14:38:19

Euronext Dublin

202308181124865

133

51.56

EUR

14:38:23

Euronext Dublin

202308181125633

66

51.56

EUR

14:38:25

Euronext Dublin

202308181125889

66

51.56

EUR

14:38:27

Euronext Dublin

202308181126145

27

51.56

EUR

14:38:29

Euronext Dublin

202308181126401

39

51.56

EUR

14:38:29

Euronext Dublin

202308181126657

349

51.66

EUR

14:38:53

Euronext Dublin

202308181131521

259

51.66

EUR

14:38:55

Euronext Dublin

202308181131777

125

51.66

EUR

14:38:55

Euronext Dublin

202308181132033

172

51.66

EUR

14:38:55

Euronext Dublin

202308181132289

262

51.66

EUR

14:39:06

Euronext Dublin

202308181133825

125

51.66

EUR

14:39:06

Euronext Dublin

202308181134081

267

51.66

EUR

14:39:06

Euronext Dublin

202308181134337

665

51.64

EUR

14:39:13

Euronext Dublin

202308181135617

163

51.64

EUR

14:39:13

Euronext Dublin

202308181135873

131

51.64

EUR

14:39:13

Euronext Dublin

202308181137665

251

51.64

EUR

14:39:13

Euronext Dublin

202308181137921

125

51.64

EUR

14:39:13

Euronext Dublin

202308181138177

375

51.64

EUR

14:39:13

Euronext Dublin

202308181138433

408

51.64

EUR

14:39:25

Euronext Dublin

202308181139201

62

51.64

EUR

14:39:25

Euronext Dublin

202308181139457

22

51.64

EUR

14:39:25

Euronext Dublin

202308181139713

529

51.64

EUR

14:39:46

Euronext Dublin

202308181143041

211

51.64

EUR

14:39:52

Euronext Dublin

202308181145601

417

51.64

EUR

14:40:06

Euronext Dublin

202308181146113

95

51.64

EUR

14:40:06

Euronext Dublin

202308181146369

71

51.64

EUR

14:40:10

Euronext Dublin

202308181147649

551

51.66

EUR

14:41:31

Euronext Dublin

202308181150465

442

51.64

EUR

14:41:46

Euronext Dublin

202308181150977

883

51.64

EUR

14:41:46

Euronext Dublin

202308181151233

26

51.64

EUR

14:41:47

Euronext Dublin

202308181151745

342

51.64

EUR

14:41:47

Euronext Dublin

202308181152001

106

51.64

EUR

14:41:47

Euronext Dublin

202308181152257

245

51.62

EUR

14:42:04

Euronext Dublin

202308181153281

97

51.62

EUR

14:42:04

Euronext Dublin

202308181153793

62

51.62

EUR

14:42:04

Euronext Dublin

202308181154049

112

51.66

EUR

14:43:34

Euronext Dublin

202308181159681

1036

51.66

EUR

14:43:34

Euronext Dublin

202308181159937

74

51.66

EUR

14:43:34

Euronext Dublin

202308181160193

198

51.64

EUR

14:43:41

Euronext Dublin

202308181161473

986

51.64

EUR

14:44:13

Euronext Dublin

202308181164033

250

51.64

EUR

14:44:13

Euronext Dublin

202308181165057

154

51.64

EUR

14:44:13

Euronext Dublin

202308181165313

638

51.68

EUR

14:44:53

Euronext Dublin

202308181178369

136

51.66

EUR

14:45:10

Euronext Dublin

202308181179649

62

51.66

EUR

14:45:10

Euronext Dublin

202308181179905

281

51.66

EUR

14:45:10

Euronext Dublin

202308181180161

128

51.66

EUR

14:45:10

Euronext Dublin

202308181180417

40

51.66

EUR

14:45:10

Euronext Dublin

202308181180673

355

51.66

EUR

14:45:10

Euronext Dublin

202308181180929

220

51.64

EUR

14:45:22

Euronext Dublin

202308181182721

523

51.62

EUR

14:45:43

Euronext Dublin

202308181184001

137

51.62

EUR

14:45:43

Euronext Dublin

202308181184257

125

51.62

EUR

14:47:04

Euronext Dublin

202308181190145

612

51.62

EUR

14:47:04

Euronext Dublin

202308181190401

305

51.62

EUR

14:47:17

Euronext Dublin

202308181193729

125

51.62

EUR

14:47:17

Euronext Dublin

202308181193985

483

51.62

EUR

14:47:17

Euronext Dublin

202308181194241

327

51.62

EUR

14:47:17

Euronext Dublin

202308181194497

440

51.62

EUR

14:47:17

Euronext Dublin

202308181194753

197

51.62

EUR

14:47:17

Euronext Dublin

202308181195009

551

51.6

EUR

14:47:45

Euronext Dublin

202308181195521

750

51.62

EUR

14:48:21

Euronext Dublin

202308181198849

716

51.68

EUR

14:49:14

Euronext Dublin

202308181205505

252

51.68

EUR

14:49:15

Euronext Dublin

202308181206017

327

51.68

EUR

14:49:15

Euronext Dublin

202308181206273

280

51.68

EUR

14:49:15

Euronext Dublin

202308181206529

206

51.68

EUR

14:49:15

Euronext Dublin

202308181206785

125

51.68

EUR

14:49:30

Euronext Dublin

202308181207041

343

51.68

EUR

14:49:30

Euronext Dublin

202308181207297

556

51.7

EUR

14:50:52

Euronext Dublin

202308181212673

214

51.7

EUR

14:50:54

Euronext Dublin

202308181214721

815

51.7

EUR

14:50:54

Euronext Dublin

202308181214977

252

51.72

EUR

14:51:11

Euronext Dublin

202308181218561

125

51.72

EUR

14:51:11

Euronext Dublin

202308181218817

149

51.72

EUR

14:51:11

Euronext Dublin

202308181219073

551

51.7

EUR

14:52:15

Euronext Dublin

202308181223937

350

51.7

EUR

14:52:57

Euronext Dublin

202308181226497

317

51.7

EUR

14:52:57

Euronext Dublin

202308181226753

211

51.7

EUR

14:52:57

Euronext Dublin

202308181227009

121

51.7

EUR

14:53:10

Euronext Dublin

202308181228545

256

51.68

EUR

14:53:50

Euronext Dublin

202308181230081

1147

51.68

EUR

14:53:50

Euronext Dublin

202308181230337

1368

51.68

EUR

14:53:51

Euronext Dublin

202308181232129

615

51.68

EUR

14:54:27

Euronext Dublin

202308181234689

221

51.68

EUR

14:54:27

Euronext Dublin

202308181234945

938

51.64

EUR

14:55:32

Euronext Dublin

202308181237761

746

51.6

EUR

14:56:07

Euronext Dublin

202308181238785

831

51.6

EUR

14:57:36

Euronext Dublin

202308181247745

468

51.6

EUR

14:57:36

Euronext Dublin

202308181248001

831

51.6

EUR

14:58:47

Euronext Dublin

202308181251329

252

51.6

EUR

14:58:47

Euronext Dublin

202308181251585

1475

51.58

EUR

14:59:48

Euronext Dublin

202308181252865

33

51.58

EUR

15:00:06

Euronext Dublin

202308181256705

120

51.58

EUR

15:00:06

Euronext Dublin

202308181256961

132

51.58

EUR

15:00:07

Euronext Dublin

202308181257217

142

51.58

EUR

15:00:09

Euronext Dublin

202308181257473

60

51.58

EUR

15:00:11

Euronext Dublin

202308181257729

50

51.58

EUR

15:00:13

Euronext Dublin

202308181257985

10

51.58

EUR

15:00:13

Euronext Dublin

202308181258241

179

51.58

EUR

15:00:19

Euronext Dublin

202308181258753

201

51.58

EUR

15:00:39

Euronext Dublin

202308181259009

125

51.58

EUR

15:00:40

Euronext Dublin

202308181259265

78

51.58

EUR

15:00:40

Euronext Dublin

202308181259521

118

51.58

EUR

15:00:41

Euronext Dublin

202308181259777

125

51.58

EUR

15:01:12

Euronext Dublin

202308181260289

39

51.58

EUR

15:01:12

Euronext Dublin

202308181260545

167

51.58

EUR

15:01:13

Euronext Dublin

202308181260801

110

51.58

EUR

15:01:13

Euronext Dublin

202308181261057

58

51.58

EUR

15:01:13

Euronext Dublin

202308181261313

172

51.58

EUR

15:01:14

Euronext Dublin

202308181261569

77

51.58

EUR

15:01:14

Euronext Dublin

202308181261825

97

51.58

EUR

15:01:14

Euronext Dublin

202308181262081

152

51.58

EUR

15:01:15

Euronext Dublin

202308181262337

24

51.58

EUR

15:01:15

Euronext Dublin

202308181262593

81

51.58

EUR

15:01:16

Euronext Dublin

202308181263105

84

51.58

EUR

15:01:16

Euronext Dublin

202308181263361

60

51.58

EUR

15:01:18

Euronext Dublin

202308181263617

58

51.58

EUR

15:01:52

Euronext Dublin

202308181265153

59

51.58

EUR

15:01:54

Euronext Dublin

202308181265409

47

51.58

EUR

15:01:56

Euronext Dublin

202308181265665

13

51.58

EUR

15:01:56

Euronext Dublin

202308181265921

59

51.58

EUR

15:01:58

Euronext Dublin

202308181266177

53

51.58

EUR

15:02:00

Euronext Dublin

202308181266433

6

51.58

EUR

15:02:00

Euronext Dublin

202308181266689

59

51.58

EUR

15:02:02

Euronext Dublin

202308181266945

60

51.58

EUR

15:02:04

Euronext Dublin

202308181267201

59

51.58

EUR

15:02:06

Euronext Dublin

202308181267457

59

51.58

EUR

15:02:08

Euronext Dublin

202308181267713

59

51.58

EUR

15:02:10

Euronext Dublin

202308181267969

60

51.58

EUR

15:02:12

Euronext Dublin

202308181268225

59

51.56

EUR

15:02:14

Euronext Dublin

202308181268481

59

51.56

EUR

15:02:16

Euronext Dublin

202308181268737

59

51.56

EUR

15:02:18

Euronext Dublin

202308181268993

60

51.56

EUR

15:02:20

Euronext Dublin

202308181269249

59

51.56

EUR

15:02:22

Euronext Dublin

202308181269505

20

51.56

EUR

15:02:24

Euronext Dublin

202308181269761

39

51.56

EUR

15:02:24

Euronext Dublin

202308181270017

59

51.56

EUR

15:02:26

Euronext Dublin

202308181270273

60

51.56

EUR

15:02:28

Euronext Dublin

202308181270529

59

51.56

EUR

15:02:30

Euronext Dublin

202308181270785

59

51.56

EUR

15:02:32

Euronext Dublin

202308181271041

31

51.56

EUR

15:02:34

Euronext Dublin

202308181271297

29

51.56

EUR

15:02:34

Euronext Dublin

202308181271553

59

51.56

EUR

15:02:36

Euronext Dublin

202308181271809

37

51.56

EUR

15:02:38

Euronext Dublin

202308181272065

22

51.56

EUR

15:02:38

Euronext Dublin

202308181272321

59

51.56

EUR

15:02:40

Euronext Dublin

202308181272577

60

51.56

EUR

15:02:42

Euronext Dublin

202308181272833

19

51.56

EUR

15:02:44

Euronext Dublin

202308181273089

40

51.56

EUR

15:02:44

Euronext Dublin

202308181273345

59

51.56

EUR

15:02:46

Euronext Dublin

202308181273601

59

51.56

EUR

15:02:48

Euronext Dublin

202308181273857

60

51.56

EUR

15:02:50

Euronext Dublin

202308181274113

59

51.56

EUR

15:02:52

Euronext Dublin

202308181274369

59

51.56

EUR

15:02:54

Euronext Dublin

202308181274625

59

51.56

EUR

15:02:56

Euronext Dublin

202308181274881

60

51.56

EUR

15:02:58

Euronext Dublin

202308181275137

59

51.56

EUR

15:03:00

Euronext Dublin

202308181275393

1569

51.56

EUR

15:03:04

Euronext Dublin

202308181278465

1074

51.54

EUR

15:03:09

Euronext Dublin

202308181280001

73

51.54

EUR

15:03:09

Euronext Dublin

202308181280257

1695

51.52

EUR

15:03:34

Euronext Dublin

202308181285889

316

51.52

EUR

15:03:34

Euronext Dublin

202308181287169

307

51.52

EUR

15:03:34

Euronext Dublin

202308181287425

199

51.52

EUR

15:03:34

Euronext Dublin

202308181287681

67

51.52

EUR

15:03:34

Euronext Dublin

202308181287937

59

51.54

EUR

15:03:34

Euronext Dublin

202308181288193

119

51.52

EUR

15:03:41

Euronext Dublin

202308181289217

301

51.56

EUR

15:05:45

Euronext Dublin

202308181305601

619

51.56

EUR

15:05:45

Euronext Dublin

202308181305857

1598

51.54

EUR

15:06:12

Euronext Dublin

202308181308161

306

51.54

EUR

15:06:12

Euronext Dublin

202308181308673

103

51.54

EUR

15:06:12

Euronext Dublin

202308181308929

316

51.54

EUR

15:06:12

Euronext Dublin

202308181309185

307

51.54

EUR

15:06:12

Euronext Dublin

202308181309441

395

51.54

EUR

15:06:12

Euronext Dublin

202308181309697

72

51.54

EUR

15:06:12

Euronext Dublin

202308181309953

623

51.6

EUR

15:07:55

Euronext Dublin

202308181316609

307

51.6

EUR

15:07:55

Euronext Dublin

202308181316865

261

51.6

EUR

15:07:55

Euronext Dublin

202308181317121

579

51.58

EUR

15:07:57

Euronext Dublin

202308181317889

125

51.58

EUR

15:07:57

Euronext Dublin

202308181318145

134

51.58

EUR

15:07:57

Euronext Dublin

202308181318401

525

51.58

EUR

15:07:57

Euronext Dublin

202308181318657

372

51.58

EUR

15:08:07

Euronext Dublin

202308181319681

783

51.6

EUR

15:09:31

Euronext Dublin

202308181324289

316

51.64

EUR

15:09:44

Euronext Dublin

202308181330433

396

51.64

EUR

15:09:44

Euronext Dublin

202308181330689

307

51.64

EUR

15:09:44

Euronext Dublin

202308181330945

10

51.64

EUR

15:09:44

Euronext Dublin

202308181331201

125

51.64

EUR

15:09:44

Euronext Dublin

202308181331457

79

51.64

EUR

15:09:44

Euronext Dublin

202308181331713

543

51.64

EUR

15:10:03

Euronext Dublin

202308181332737

596

51.62

EUR

15:10:29

Euronext Dublin

202308181333249

292

51.6

EUR

15:10:31

Euronext Dublin

202308181333505

125

51.6

EUR

15:10:31

Euronext Dublin

202308181333761

552

51.58

EUR

15:11:14

Euronext Dublin

202308181334785

189

51.58

EUR

15:11:14

Euronext Dublin

202308181335041

71

51.62

EUR

15:11:54

Euronext Dublin

202308181339393

3

51.62

EUR

15:11:54

Euronext Dublin

202308181339649

63

51.62

EUR

15:11:54

Euronext Dublin

202308181339905

268

51.62

EUR

15:11:54

Euronext Dublin

202308181340161

125

51.62

EUR

15:11:54

Euronext Dublin

202308181340417

430

51.62

EUR

15:11:54

Euronext Dublin

202308181340673

81

51.64

EUR

15:15:48

Euronext Dublin

202308181347329

264

51.64

EUR

15:15:48

Euronext Dublin

202308181347585

125

51.64

EUR

15:15:48

Euronext Dublin

202308181347841

474

51.64

EUR

15:15:48

Euronext Dublin

202308181348097

901

51.64

EUR

15:15:48

Euronext Dublin

202308181351937

491

51.64

EUR

15:15:48

Euronext Dublin

202308181352193

50

51.64

EUR

15:15:48

Euronext Dublin

202308181352449

135

51.64

EUR

15:15:48

Euronext Dublin

202308181353729

36

51.64

EUR

15:15:57

Euronext Dublin

202308181353985

45

51.64

EUR

15:15:59

Euronext Dublin

202308181354241

45

51.64

EUR

15:16:01

Euronext Dublin

202308181354497

46

51.64

EUR

15:16:03

Euronext Dublin

202308181354753

45

51.64

EUR

15:16:05

Euronext Dublin

202308181355009

45

51.64

EUR

15:16:07

Euronext Dublin

202308181355265

29

51.64

EUR

15:16:09

Euronext Dublin

202308181355521

16

51.64

EUR

15:16:09

Euronext Dublin

202308181355777

46

51.64

EUR

15:16:11

Euronext Dublin

202308181356033

45

51.64

EUR

15:16:13

Euronext Dublin

202308181356289

45

51.64

EUR

15:16:15

Euronext Dublin

202308181356545

45

51.64

EUR

15:16:17

Euronext Dublin

202308181356801

45

51.64

EUR

15:16:19

Euronext Dublin

202308181357057

46

51.64

EUR

15:16:21

Euronext Dublin

202308181357313

72

51.62

EUR

15:16:22

Euronext Dublin

202308181358081

819

51.62

EUR

15:16:22

Euronext Dublin

202308181358337

118

51.62

EUR

15:16:30

Euronext Dublin

202308181361409

886

51.62

EUR

15:16:30

Euronext Dublin

202308181361665

135

51.62

EUR

15:16:30

Euronext Dublin

202308181362689

314

51.62

EUR

15:16:30

Euronext Dublin

202308181362945

125

51.62

EUR

15:16:30

Euronext Dublin

202308181363201

395

51.62

EUR

15:16:30

Euronext Dublin

202308181363457

10

51.62

EUR

15:16:30

Euronext Dublin

202308181363713

125

51.62

EUR

15:16:30

Euronext Dublin

202308181363969

125

51.62

EUR

15:16:30

Euronext Dublin

202308181364225

88

51.62

EUR

15:16:30

Euronext Dublin

202308181364481

927

51.56

EUR

15:17:38

Euronext Dublin

202308181367041

232

51.56

EUR

15:17:38

Euronext Dublin

202308181367297

307

51.56

EUR

15:17:38

Euronext Dublin

202308181367553

314

51.56

EUR

15:17:38

Euronext Dublin

202308181367809

399

51.56

EUR

15:17:38

Euronext Dublin

202308181368065

74

51.56

EUR

15:17:38

Euronext Dublin

202308181368321

322

51.56

EUR

15:17:38

Euronext Dublin

202308181368577

936

51.66

EUR

15:19:39

Euronext Dublin

202308181376257

307

51.66

EUR

15:19:39

Euronext Dublin

202308181376513

314

51.66

EUR

15:19:39

Euronext Dublin

202308181376769

316

51.66

EUR

15:19:39

Euronext Dublin

202308181377025

143

51.66

EUR

15:19:39

Euronext Dublin

202308181377281

774

51.64

EUR

15:20:05

Euronext Dublin

202308181379073

2

51.68

EUR

15:20:33

Euronext Dublin

202308181381121

169

51.68

EUR

15:20:33

Euronext Dublin

202308181381377

24

51.68

EUR

15:21:18

Euronext Dublin

202308181381889

407

51.68

EUR

15:21:18

Euronext Dublin

202308181382145

456

51.68

EUR

15:21:18

Euronext Dublin

202308181382401

826

51.68

EUR

15:22:08

Euronext Dublin

202308181383681

50

51.66

EUR

15:24:06

Euronext Dublin

202308181386241

45

51.66

EUR

15:24:08

Euronext Dublin

202308181386497

46

51.64

EUR

15:24:10

Euronext Dublin

202308181386753

45

51.64

EUR

15:24:12

Euronext Dublin

202308181387009

45

51.64

EUR

15:24:14

Euronext Dublin

202308181387265

45

51.64

EUR

15:24:16

Euronext Dublin

202308181387521

45

51.64

EUR

15:24:18

Euronext Dublin

202308181387777

46

51.64

EUR

15:24:20

Euronext Dublin

202308181388033

44

51.64

EUR

15:24:22

Euronext Dublin

202308181388289

1

51.64

EUR

15:24:22

Euronext Dublin

202308181388545

45

51.64

EUR

15:24:24

Euronext Dublin

202308181388801

45

51.64

EUR

15:24:26

Euronext Dublin

202308181389057

45

51.64

EUR

15:24:28

Euronext Dublin

202308181389313

46

51.64

EUR

15:24:30

Euronext Dublin

202308181389569

45

51.64

EUR

15:24:32

Euronext Dublin

202308181389825

45

51.64

EUR

15:24:34

Euronext Dublin

202308181390081

45

51.64

EUR

15:24:36

Euronext Dublin

202308181390337

46

51.64

EUR

15:24:38

Euronext Dublin

202308181390593

45

51.64

EUR

15:24:40

Euronext Dublin

202308181390849

45

51.64

EUR

15:24:42

Euronext Dublin

202308181391105

68

51.64

EUR

15:24:45

Euronext Dublin

202308181393153

45

51.64

EUR

15:24:47

Euronext Dublin

202308181393409

45

51.64

EUR

15:24:49

Euronext Dublin

202308181393665

4

51.64

EUR

15:24:51

Euronext Dublin

202308181393921

41

51.64

EUR

15:24:51

Euronext Dublin

202308181394177

46

51.64

EUR

15:24:53

Euronext Dublin

202308181394433

45

51.64

EUR

15:24:55

Euronext Dublin

202308181394689

45

51.64

EUR

15:24:57

Euronext Dublin

202308181394945

21

51.64

EUR

15:24:59

Euronext Dublin

202308181395201

24

51.64

EUR

15:24:59

Euronext Dublin

202308181395457

41

51.64

EUR

15:25:01

Euronext Dublin

202308181395713

38

51.64

EUR

15:25:03

Euronext Dublin

202308181395969

361

51.62

EUR

15:25:04

Euronext Dublin

202308181396737

967

51.62

EUR

15:25:04

Euronext Dublin

202308181397249

941

51.58

EUR

15:25:16

Euronext Dublin

202308181398529

634

51.56

EUR

15:26:26

Euronext Dublin

202308181400577

2

51.58

EUR

15:26:43

Euronext Dublin

202308181403649

2

51.58

EUR

15:26:43

Euronext Dublin

202308181403905

1160

51.58

EUR

15:26:43

Euronext Dublin

202308181404161

69

51.58

EUR

15:26:43

Euronext Dublin

202308181405697

316

51.58

EUR

15:26:43

Euronext Dublin

202308181405953

403

51.58

EUR

15:26:43

Euronext Dublin

202308181406209

125

51.58

EUR

15:26:43

Euronext Dublin

202308181406465

10

51.58

EUR

15:26:43

Euronext Dublin

202308181406721

236

51.58

EUR

15:26:43

Euronext Dublin

202308181406977

307

51.58

EUR

15:26:43

Euronext Dublin

202308181407233

87

51.58

EUR

15:26:43

Euronext Dublin

202308181407489

86

51.56

EUR

15:27:12

Euronext Dublin

202308181408257

959

51.54

EUR

15:27:20

Euronext Dublin

202308181409537

411

51.54

EUR

15:27:35

Euronext Dublin

202308181410561

112

51.54

EUR

15:27:35

Euronext Dublin

202308181410817

909

51.52

EUR

15:28:55

Euronext Dublin

202308181417729

125

51.52

EUR

15:28:55

Euronext Dublin

202308181420033

316

51.52

EUR

15:28:55

Euronext Dublin

202308181420289

86

51.52

EUR

15:28:55

Euronext Dublin

202308181420545

952

51.5

EUR

15:30:01

Euronext Dublin

202308181424129

39

51.5

EUR

15:30:01

Euronext Dublin

202308181424385

125

51.5

EUR

15:30:12

Euronext Dublin

202308181427713

359

51.5

EUR

15:30:12

Euronext Dublin

202308181427969

36

51.48

EUR

15:30:23

Euronext Dublin

202308181430017

191

51.48

EUR

15:30:23

Euronext Dublin

202308181430273

41

51.48

EUR

15:30:23

Euronext Dublin

202308181430529

1075

51.52

EUR

15:32:00

Euronext Dublin

202308181437697

623

51.5

EUR

15:32:13

Euronext Dublin

202308181438721

316

51.5

EUR

15:32:13

Euronext Dublin

202308181438977

255

51.5

EUR

15:32:13

Euronext Dublin

202308181439233

801

51.48

EUR

15:33:16

Euronext Dublin

202308181444353

604

51.48

EUR

15:34:58

Euronext Dublin

202308181450241

125

51.52

EUR

15:36:05

Euronext Dublin

202308181456385

893

51.52

EUR

15:36:05

Euronext Dublin

202308181456641

658

51.52

EUR

15:36:53

Euronext Dublin

202308181458689

266

51.52

EUR

15:36:53

Euronext Dublin

202308181458945

184

51.52

EUR

15:36:53

Euronext Dublin

202308181459201

34

51.52

EUR

15:36:53

Euronext Dublin

202308181459457

780

51.5

EUR

15:36:57

Euronext Dublin

202308181460481

125

51.48

EUR

15:37:01

Euronext Dublin

202308181460737

1196

51.48

EUR

15:37:01

Euronext Dublin

202308181460993

654

51.48

EUR

15:37:27

Euronext Dublin

202308181465601

898

51.48

EUR

15:37:51

Euronext Dublin

202308181467905

153

51.48

EUR

15:37:59

Euronext Dublin

202308181474305

195

51.48

EUR

15:37:59

Euronext Dublin

202308181474561

125

51.48

EUR

15:37:59

Euronext Dublin

202308181474817

28

51.48

EUR

15:37:59

Euronext Dublin

202308181475073

96

51.48

EUR

15:38:04

Euronext Dublin

202308181476097

97

51.48

EUR

15:38:05

Euronext Dublin

202308181477377

26

51.5

EUR

15:38:07

Euronext Dublin

202308181483265

22

51.5

EUR

15:38:07

Euronext Dublin

202308181483521

97

51.5

EUR

15:38:13

Euronext Dublin

202308181485825

8

51.5

EUR

15:38:34

Euronext Dublin

202308181487361

378

51.5

EUR

15:38:34

Euronext Dublin

202308181487617

169

51.48

EUR

15:38:40

Euronext Dublin

202308181488897

532

51.5

EUR

15:39:19

Euronext Dublin

202308181505025

555

51.5

EUR

15:39:20

Euronext Dublin

202308181505793

338

51.5

EUR

15:39:37

Euronext Dublin

202308181510657

96

51.5

EUR

15:39:38

Euronext Dublin

202308181512449

684

51.58

EUR

15:40:23

Euronext Dublin

202308181524737

75

51.56

EUR

15:40:29

Euronext Dublin

202308181527041

226

51.56

EUR

15:40:29

Euronext Dublin

202308181527297

215

51.56

EUR

15:40:35

Euronext Dublin

202308181530881

293

51.56

EUR

15:40:49

Euronext Dublin

202308181534209

156

51.54

EUR

15:40:57

Euronext Dublin

202308181537281

39

51.54

EUR

15:40:58

Euronext Dublin

202308181538817

78

51.54

EUR

15:41:04

Euronext Dublin

202308181539585

79

51.54

EUR

15:41:07

Euronext Dublin

202308181541889

566

51.54

EUR

15:41:42

Euronext Dublin

202308181546497

254

51.54

EUR

15:41:55

Euronext Dublin

202308181550081

117

51.54

EUR

15:41:57

Euronext Dublin

202308181552129

600

51.54

EUR

15:43:47

Euronext Dublin

202308181559809

631

51.54

EUR

15:43:47

Euronext Dublin

202308181560065

32

51.54

EUR

15:44:38

Euronext Dublin

202308181565185

1283

51.54

EUR

15:44:49

Euronext Dublin

202308181566209

434

51.52

EUR

15:46:13

Euronext Dublin

202308181571073

396

51.52

EUR

15:46:15

Euronext Dublin

202308181572353

621

51.52

EUR

15:46:15

Euronext Dublin

202308181572609

265

51.54

EUR

15:46:57

Euronext Dublin

202308181575425

165

51.54

EUR

15:46:57

Euronext Dublin

202308181575681

59

51.54

EUR

15:46:57

Euronext Dublin

202308181575937

874

51.54

EUR

15:48:11

Euronext Dublin

202308181578497

246

51.54

EUR

15:48:11

Euronext Dublin

202308181578753

1518

51.54

EUR

15:48:15

Euronext Dublin

202308181580033

661

51.54

EUR

15:49:06

Euronext Dublin

202308181580801

125

51.54

EUR

15:49:06

Euronext Dublin

202308181581057

80

51.54

EUR

15:49:06

Euronext Dublin

202308181581313

168

51.52

EUR

15:49:21

Euronext Dublin

202308181583617

459

51.52

EUR

15:49:21

Euronext Dublin

202308181583873

84

51.5

EUR

15:50:48

Euronext Dublin

202308181596161

1494

51.5

EUR

15:50:48

Euronext Dublin

202308181596417

1310

51.52

EUR

15:52:26

Euronext Dublin

202308181610497

730

51.5

EUR

15:52:26

Euronext Dublin

202308181616641

175

51.5

EUR

15:52:26

Euronext Dublin

202308181616897

407

51.48

EUR

15:52:49

Euronext Dublin

202308181624833

125

51.48

EUR

15:52:49

Euronext Dublin

202308181625089

116

51.48

EUR

15:52:49

Euronext Dublin

202308181625345

392

51.48

EUR

15:52:49

Euronext Dublin

202308181626113

74

51.48

EUR

15:52:49

Euronext Dublin

202308181626369

133

51.46

EUR

15:52:52

Euronext Dublin

202308181628161

36

51.54

EUR

15:56:06

Euronext Dublin

202308181647361

46

51.54

EUR

15:56:08

Euronext Dublin

202308181647617

81

51.54

EUR

15:56:09

Euronext Dublin

202308181650689

385

51.54

EUR

15:56:09

Euronext Dublin

202308181650945

392

51.54

EUR

15:56:09

Euronext Dublin

202308181651201

92

51.54

EUR

15:56:09

Euronext Dublin

202308181651457

408

51.54

EUR

15:56:09

Euronext Dublin

202308181651713

267

51.54

EUR

15:56:09

Euronext Dublin

202308181651969

3

51.54

EUR

15:56:09

Euronext Dublin

202308181652225

28

51.54

EUR

15:56:09

Euronext Dublin

202308181652481

1008

51.52

EUR

15:56:43

Euronext Dublin

202308181653761

858

51.52

EUR

15:56:48

Euronext Dublin

202308181659137

1392

51.54

EUR

15:57:17

Euronext Dublin

202308181667073

830

51.54

EUR

15:58:39

Euronext Dublin

202308181671425

236

51.54

EUR

15:58:39

Euronext Dublin

202308181671681

51

51.64

EUR

16:00:26

Euronext Dublin

202308181683969

57

51.64

EUR

16:00:28

Euronext Dublin

202308181684225

35

51.64

EUR

16:00:30

Euronext Dublin

202308181684481

22

51.64

EUR

16:00:30

Euronext Dublin

202308181684737

85

51.68

EUR

16:00:34

Euronext Dublin

202308181689345

1045

51.68

EUR

16:00:45

Euronext Dublin

202308181690625

72

51.68

EUR

16:00:53

Euronext Dublin

202308181691905

555

51.68

EUR

16:00:53

Euronext Dublin

202308181692161

125

51.68

EUR

16:00:53

Euronext Dublin

202308181692417

221

51.68

EUR

16:00:53

Euronext Dublin

202308181692673

191

51.68

EUR

16:01:27

Euronext Dublin

202308181693953

56

51.72

EUR

16:01:53

Euronext Dublin

202308181697281

56

51.72

EUR

16:01:55

Euronext Dublin

202308181697793

57

51.72

EUR

16:01:57

Euronext Dublin

202308181698049

56

51.72

EUR

16:01:59

Euronext Dublin

202308181698305

57

51.72

EUR

16:02:01

Euronext Dublin

202308181698561

57

51.72

EUR

16:02:03

Euronext Dublin

202308181698817

56

51.72

EUR

16:02:05

Euronext Dublin

202308181699073

57

51.72

EUR

16:02:07

Euronext Dublin

202308181699329

37

51.72

EUR

16:02:09

Euronext Dublin

202308181699585

20

51.72

EUR

16:02:09

Euronext Dublin

202308181699841

56

51.72

EUR

16:02:11

Euronext Dublin

202308181700609

37

51.72

EUR

16:02:13

Euronext Dublin

202308181700865

20

51.72

EUR

16:02:13

Euronext Dublin

202308181701121

56

51.72

EUR

16:02:15

Euronext Dublin

202308181701377

57

51.72

EUR

16:02:17

Euronext Dublin

202308181701633

57

51.72

EUR

16:02:19

Euronext Dublin

202308181701889

56

51.72

EUR

16:02:21

Euronext Dublin

202308181702145

57

51.72

EUR

16:02:23

Euronext Dublin

202308181702401

57

51.72

EUR

16:02:25

Euronext Dublin

202308181702657

56

51.72

EUR

16:02:27

Euronext Dublin

202308181702913

57

51.72

EUR

16:02:29

Euronext Dublin

202308181703169

85

51.72

EUR

16:02:32

Euronext Dublin

202308181704193

56

51.72

EUR

16:02:34

Euronext Dublin

202308181704449

57

51.72

EUR

16:02:36

Euronext Dublin

202308181704705

57

51.72

EUR

16:02:38

Euronext Dublin

202308181704961

7

51.72

EUR

16:02:40

Euronext Dublin

202308181705217

49

51.72

EUR

16:02:40

Euronext Dublin

202308181705473

57

51.72

EUR

16:02:42

Euronext Dublin

202308181705729

56

51.72

EUR

16:02:44

Euronext Dublin

202308181705985

57

51.72

EUR

16:02:46

Euronext Dublin

202308181706241

57

51.72

EUR

16:02:48

Euronext Dublin

202308181706497

170

51.72

EUR

16:02:54

Euronext Dublin

202308181707777

56

51.72

EUR

16:02:56

Euronext Dublin

202308181708545

57

51.72

EUR

16:02:58

Euronext Dublin

202308181708801

687

51.74

EUR

16:03:22

Euronext Dublin

202308181710081

675

51.74

EUR

16:03:22

Euronext Dublin

202308181710337

1247

51.74

EUR

16:03:40

Euronext Dublin

202308181711361

110

51.74

EUR

16:03:40

Euronext Dublin

202308181712897

225

51.74

EUR

16:03:40

Euronext Dublin

202308181713153

125

51.74

EUR

16:03:40

Euronext Dublin

202308181713409

2

51.72

EUR

16:03:53

Euronext Dublin

202308181715201

23

51.72

EUR

16:03:54

Euronext Dublin

202308181715457

2

51.76

EUR

16:04:32

Euronext Dublin

202308181718273

1488

51.76

EUR

16:04:32

Euronext Dublin

202308181718529

400

51.76

EUR

16:05:26

Euronext Dublin

202308181720065

125

51.8

EUR

16:06:17

Euronext Dublin

202308181725185

385

51.8

EUR

16:06:17

Euronext Dublin

202308181725441

208

51.8

EUR

16:06:17

Euronext Dublin

202308181725697

58

51.8

EUR

16:06:19

Euronext Dublin

202308181726209

58

51.8

EUR

16:06:21

Euronext Dublin

202308181726465

59

51.8

EUR

16:06:23

Euronext Dublin

202308181726721

145

51.8

EUR

16:06:23

Euronext Dublin

202308181727745

1720

51.8

EUR

16:06:23

Euronext Dublin

202308181728001

111

51.8

EUR

16:06:39

Euronext Dublin

202308181729281

149

51.8

EUR

16:06:39

Euronext Dublin

202308181729537

681

51.82

EUR

16:07:38

Euronext Dublin

202308181732865

1650

51.82

EUR

16:07:45

Euronext Dublin

202308181733377

39

51.86

EUR

16:08:57

Euronext Dublin

202308181740033

58

51.86

EUR

16:08:59

Euronext Dublin

202308181740289

59

51.86

EUR

16:09:01

Euronext Dublin

202308181740545

1293

51.84

EUR

16:09:01

Euronext Dublin

202308181741569

50

51.84

EUR

16:09:47

Euronext Dublin

202308181745665

58

51.84

EUR

16:09:49

Euronext Dublin

202308181746433

58

51.84

EUR

16:09:51

Euronext Dublin

202308181746689

59

51.84

EUR

16:09:53

Euronext Dublin

202308181746945

1802

51.84

EUR

16:10:46

Euronext Dublin

202308181747969

98

51.84

EUR

16:10:46

Euronext Dublin

202308181751297

64

51.86

EUR

16:10:55

Euronext Dublin

202308181753345

32

51.86

EUR

16:10:55

Euronext Dublin

202308181753601

33

51.86

EUR

16:10:55

Euronext Dublin

202308181753857

33

51.86

EUR

16:10:55

Euronext Dublin

202308181754113

59

51.86

EUR

16:10:55

Euronext Dublin

202308181754369

111

51.86

EUR

16:10:55

Euronext Dublin

202308181754625

37

51.86

EUR

16:10:56

Euronext Dublin

202308181754881

7

51.86

EUR

16:10:57

Euronext Dublin

202308181755137

30

51.86

EUR

16:10:57

Euronext Dublin

202308181755393

12

51.86

EUR

16:10:59

Euronext Dublin

202308181755649

25

51.86

EUR

16:10:59

Euronext Dublin

202308181755905

1

51.86

EUR

16:11:00

Euronext Dublin

202308181756161

22

51.86

EUR

16:11:00

Euronext Dublin

202308181756417

50

51.86

EUR

16:11:00

Euronext Dublin

202308181756673

74

51.86

EUR

16:11:02

Euronext Dublin

202308181756929

37

51.86

EUR

16:11:03

Euronext Dublin

202308181757185

74

51.86

EUR

16:11:05

Euronext Dublin

202308181757441

37

51.86

EUR

16:11:06

Euronext Dublin

202308181757697

73

51.86

EUR

16:11:08

Euronext Dublin

202308181757953

37

51.86

EUR

16:11:09

Euronext Dublin

202308181758209

37

51.86

EUR

16:11:10

Euronext Dublin

202308181758465

29

51.86

EUR

16:11:11

Euronext Dublin

202308181758721

8

51.86

EUR

16:11:11

Euronext Dublin

202308181758977

37

51.86

EUR

16:11:12

Euronext Dublin

202308181759233

27

51.86

EUR

16:11:13

Euronext Dublin

202308181759489

10

51.86

EUR

16:11:13

Euronext Dublin

202308181759745

23

51.86

EUR

16:11:14

Euronext Dublin

202308181760001

14

51.86

EUR

16:11:14

Euronext Dublin

202308181760257

36

51.86

EUR

16:11:15

Euronext Dublin

202308181760513

37

51.86

EUR

16:11:16

Euronext Dublin

202308181760769

1201

51.86

EUR

16:11:51

Euronext Dublin

202308181763073

771

51.86

EUR

16:11:51

Euronext Dublin

202308181763329

981

51.86

EUR

16:11:59

Euronext Dublin

202308181765633

385

51.86

EUR

16:11:59

Euronext Dublin

202308181765889

76

51.86

EUR

16:11:59

Euronext Dublin

202308181766145

52

51.86

EUR

16:12:50

Euronext Dublin

202308181767169

74

51.86

EUR

16:12:52

Euronext Dublin

202308181767425

63

51.84

EUR

16:12:52

Euronext Dublin

202308181767937

1315

51.84

EUR

16:12:52

Euronext Dublin

202308181768193

98

51.84

EUR

16:13:17

Euronext Dublin

202308181776385

1492

51.84

EUR

16:13:17

Euronext Dublin

202308181776641

803

51.82

EUR

16:13:33

Euronext Dublin

202308181777409

584

51.82

EUR

16:13:33

Euronext Dublin

202308181777665

87

51.82

EUR

16:14:49

Euronext Dublin

202308181784321

74

51.82

EUR

16:14:50

Euronext Dublin

202308181784577

9

51.82

EUR

16:14:51

Euronext Dublin

202308181784833

65

51.82

EUR

16:14:51

Euronext Dublin

202308181785089

74

51.82

EUR

16:14:52

Euronext Dublin

202308181785345

23

51.82

EUR

16:14:53

Euronext Dublin

202308181785601

49

51.82

EUR

16:14:53

Euronext Dublin

202308181785857

74

51.82

EUR

16:14:54

Euronext Dublin

202308181786113

74

51.82

EUR

16:14:55

Euronext Dublin

202308181786369

74

51.82

EUR

16:14:56

Euronext Dublin

202308181786625

74

51.82

EUR

16:14:57

Euronext Dublin

202308181786881

50

51.82

EUR

16:14:58

Euronext Dublin

202308181787137

24

51.82

EUR

16:14:58

Euronext Dublin

202308181787393

74

51.82

EUR

16:14:59

Euronext Dublin

202308181787649

74

51.84

EUR

16:18:50

Euronext Dublin

202308181814017

 

 

 

 

 

 

 

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