Transaction in Own Shares

CRH PLC
22 August 2023
 

 

 

 

 

22nd August 2023

CRH plc Transaction in Own Shares

 

CRH plc ("CRH") announces that on 21st August 2023 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin and/or London Stock Exchange (as applicable), from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares.

 

 

 



Euronext Dublin

London Stock Exchange


Number of ordinary shares purchased: 

370,000

130,000


Highest price paid per share:

€52.10

GBp 4,461.00


Lowest price paid per share:

€51.42

GBp 4,397.00


Volume weighted average price paid:

€51.6987

GBp 4,414.51


 

The purchases form part of CRH's intention to buy back ordinary shares of up to $1 billion* in the period to 22nd September 2023 following its announcement on 30th June 2023 and were effected by CRH's broker as part of the Programme announced on 2nd March 2023.

 

Following settlement of the above transactions CRH will hold 35,404,704 of its ordinary shares in treasury which represents 4.707% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 716,735,634 ordinary shares in issue (excluding treasury shares).

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 21st August 2023 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement.

 

 

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

 

 

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

 

 



 

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


Intermediary name:

Societe Generale


Intermediary code:

SGEN



Time zone:


BST



Currency:


EUR & GBp (as indicated below)


Date of Transactions:


21st August 2023







Aggregated Information






Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

Euronext Dublin

(XMSM)

EUR

51.6987

                           370,000

London Stock Exchange (XLON)

GBp

              4,414.51

                           130,000

 

 

 

London Stock Exchange

 

Number of Shares

Price Per Share (GBp)

Currency

Trade Time

Trading Venue

MatchID

sssss89

44.14

GBP

08:03:11

London Stock Exchange

OL05T7QHVK

149

44.17

GBP

08:03:54

London Stock Exchange

OL05T7QHVC

94

44.11

GBP

08:04:02

London Stock Exchange

OL05T7QHVF

80

44.11

GBP

08:04:02

London Stock Exchange

OL05T7QHWG

125

44.09

GBP

08:04:13

London Stock Exchange

OL05T7QHWP

218

44.19

GBP

08:06:02

London Stock Exchange

OL05T7QH0J

10

44.18

GBP

08:06:03

London Stock Exchange

OL05T7QH0O

89

44.24

GBP

08:07:22

London Stock Exchange

OL05T7QH20

107

44.23

GBP

08:07:24

London Stock Exchange

OL05T7QH22

94

44.26

GBP

08:07:41

London Stock Exchange

OL05T7QH2B

98

44.26

GBP

08:07:41

London Stock Exchange

OL05T7QH2C

118

44.26

GBP

08:08:02

London Stock Exchange

OL05T7QH3M

74

44.26

GBP

08:08:02

London Stock Exchange

OL05T7QH3N

86

44.23

GBP

08:09:02

London Stock Exchange

OL05T7QH6V

92

44.27

GBP

08:10:25

London Stock Exchange

OL05T7QH9N

29

44.27

GBP

08:10:25

London Stock Exchange

OL05T7QH9O

67

44.3

GBP

08:11:00

London Stock Exchange

OL05T7QHA7

19

44.29

GBP

08:11:13

London Stock Exchange

OL05T7QHBP

86

44.29

GBP

08:11:13

London Stock Exchange

OL05T7QHBQ

152

44.28

GBP

08:11:58

London Stock Exchange

OL05T7QHC8

291

44.28

GBP

08:11:59

London Stock Exchange

OL05T7QHC9

94

44.26

GBP

08:12:16

London Stock Exchange

OL05T7QHDK

34

44.26

GBP

08:12:16

London Stock Exchange

OL05T7QHDL

94

44.3

GBP

08:12:48

London Stock Exchange

OL05T7QHDW

126

44.3

GBP

08:12:48

London Stock Exchange

OL05T7QHDX

190

44.29

GBP

08:13:02

London Stock Exchange

OL05T7QHD7

257

44.31

GBP

08:14:07

London Stock Exchange

OL05T7QHFD

29

44.39

GBP

08:21:02

London Stock Exchange

OL05T7QITE

188

44.39

GBP

08:21:02

London Stock Exchange

OL05T7QITF

114

44.37

GBP

08:21:04

London Stock Exchange

OL05T7QIUG

94

44.35

GBP

08:21:31

London Stock Exchange

OL05T7QIUM

25

44.35

GBP

08:21:31

London Stock Exchange

OL05T7QIUN

114

44.37

GBP

08:21:54

London Stock Exchange

OL05T7QIUX

76

44.35

GBP

08:22:02

London Stock Exchange

OL05T7QIU0

115

44.37

GBP

08:22:35

London Stock Exchange

OL05T7QIUC

76

44.33

GBP

08:23:17

London Stock Exchange

OL05T7QIV8

39

44.33

GBP

08:23:49

London Stock Exchange

OL05T7QIXJ

129

44.38

GBP

08:26:00

London Stock Exchange

OL05T7QI0I

78

44.38

GBP

08:26:00

London Stock Exchange

OL05T7QI0J

60

44.35

GBP

08:26:42

London Stock Exchange

OL05T7QI08

131

44.35

GBP

08:29:02

London Stock Exchange

OL05T7QI35

93

44.36

GBP

08:30:09

London Stock Exchange

OL05T7QI6L

142

44.31

GBP

08:33:58

London Stock Exchange

OL05T7QIDO

189

44.34

GBP

08:35:24

London Stock Exchange

OL05T7QIF0

144

44.34

GBP

08:36:10

London Stock Exchange

OL05T7QJG6

74

44.37

GBP

08:38:30

London Stock Exchange

OL05T7QJIC

131

44.37

GBP

08:38:30

London Stock Exchange

OL05T7QJJL

94

44.34

GBP

08:40:07

London Stock Exchange

OL05T7QJKQ

22

44.34

GBP

08:41:05

London Stock Exchange

OL05T7QJM6

155

44.36

GBP

08:41:20

London Stock Exchange

OL05T7QJNT

233

44.35

GBP

08:42:16

London Stock Exchange

OL05T7QJOX

3

44.35

GBP

08:42:16

London Stock Exchange

OL05T7QJOY

19

44.35

GBP

08:43:13

London Stock Exchange

OL05T7QJP5

19

44.41

GBP

08:44:05

London Stock Exchange

OL05T7QJR9

143

44.42

GBP

08:46:20

London Stock Exchange

OL05T7QJW6

90

44.39

GBP

08:46:57

London Stock Exchange

OL05T7QJXZ

213

44.42

GBP

08:51:55

London Stock Exchange

OL05T7QJ4A

204

44.42

GBP

08:51:55

London Stock Exchange

OL05T7QJ4C

83

44.42

GBP

08:51:55

London Stock Exchange

OL05T7QJ4D

143

44.38

GBP

08:54:46

London Stock Exchange

OL05T7QJ87

97

44.38

GBP

08:54:46

London Stock Exchange

OL05T7QJ88

39

44.4

GBP

08:55:10

London Stock Exchange

OL05T7QJ9Z

150

44.46

GBP

08:57:55

London Stock Exchange

OL05T7QJDN

157

44.5

GBP

09:00:05

London Stock Exchange

OL05T7QKGS

72

44.49

GBP

09:00:40

London Stock Exchange

OL05T7QKH3

125

44.51

GBP

09:02:33

London Stock Exchange

OL05T7QKJZ

83

44.56

GBP

09:04:51

London Stock Exchange

OL05T7QKNB

227

44.56

GBP

09:04:51

London Stock Exchange

OL05T7QKNC

76

44.57

GBP

09:05:48

London Stock Exchange

OL05T7QKPC

54

44.56

GBP

09:06:06

London Stock Exchange

OL05T7QKQG

42

44.54

GBP

09:06:10

London Stock Exchange

OL05T7QKQM

59

44.54

GBP

09:07:26

London Stock Exchange

OL05T7QKTV

38

44.53

GBP

09:07:31

London Stock Exchange

OL05T7QKT1

38

44.51

GBP

09:08:03

London Stock Exchange

OL05T7QKUL

38

44.46

GBP

09:08:37

London Stock Exchange

OL05T7QKVN

105

44.43

GBP

09:09:56

London Stock Exchange

OL05T7QKWE

52

44.35

GBP

09:11:10

London Stock Exchange

OL05T7QKZ5

64

44.36

GBP

09:12:18

London Stock Exchange

OL05T7QK1O

161

44.37

GBP

09:16:24

London Stock Exchange

OL05T7QK6F

45

44.37

GBP

09:17:39

London Stock Exchange

OL05T7QK88

60

44.37

GBP

09:17:39

London Stock Exchange

OL05T7QK89

106

44.39

GBP

09:19:29

London Stock Exchange

OL05T7QK9D

137

44.38

GBP

09:19:30

London Stock Exchange

OL05T7QKAI

149

44.5

GBP

09:24:35

London Stock Exchange

OL05T7QKFN

200

44.5

GBP

09:24:43

London Stock Exchange

OL05T7QKFO

38

44.49

GBP

09:25:13

London Stock Exchange

OL05T7QKFV

72

44.51

GBP

09:27:16

London Stock Exchange

OL05T7QLHK

136

44.5

GBP

09:28:43

London Stock Exchange

OL05T7QLI5

201

44.51

GBP

09:33:46

London Stock Exchange

OL05T7QLN2

116

44.5

GBP

09:33:50

London Stock Exchange

OL05T7QLN8

71

44.49

GBP

09:35:00

London Stock Exchange

OL05T7QLQN

38

44.46

GBP

09:35:11

London Stock Exchange

OL05T7QLRQ

82

44.46

GBP

09:37:33

London Stock Exchange

OL05T7QLVT

30

44.46

GBP

09:37:33

London Stock Exchange

OL05T7QLVU

54

44.45

GBP

09:42:05

London Stock Exchange

OL05T7QL0M

138

44.45

GBP

09:42:05

London Stock Exchange

OL05T7QL0N

135

44.46

GBP

09:44:57

London Stock Exchange

OL05T7QL4Y

97

44.44

GBP

09:45:01

London Stock Exchange

OL05T7QL5M

118

44.44

GBP

09:50:04

London Stock Exchange

OL05T7QLAR

215

44.47

GBP

09:52:19

London Stock Exchange

OL05T7QLEG

39

44.46

GBP

09:52:28

London Stock Exchange

OL05T7QLEK

173

44.46

GBP

09:56:24

London Stock Exchange

OL05T7QMJP

38

44.45

GBP

09:57:19

London Stock Exchange

OL05T7QMKD

69

44.49

GBP

09:59:02

London Stock Exchange

OL05T7QMN9

2

44.49

GBP

09:59:02

London Stock Exchange

OL05T7QMNA

30

44.49

GBP

10:01:02

London Stock Exchange

OL05T7QMQP

100

44.49

GBP

10:01:02

London Stock Exchange

OL05T7QMQQ

290

44.49

GBP

10:08:12

London Stock Exchange

OL05T7QMY8

300

44.5

GBP

10:08:49

London Stock Exchange

OL05T7QMZR

93

44.5

GBP

10:08:50

London Stock Exchange

OL05T7QMZS

23

44.5

GBP

10:08:50

London Stock Exchange

OL05T7QMZT

38

44.49

GBP

10:09:02

London Stock Exchange

OL05T7QMZW

20

44.5

GBP

10:12:05

London Stock Exchange

OL05T7QM43

118

44.5

GBP

10:12:05

London Stock Exchange

OL05T7QM44

87

44.5

GBP

10:12:05

London Stock Exchange

OL05T7QM48

141

44.53

GBP

10:14:48

London Stock Exchange

OL05T7QM7E

105

44.51

GBP

10:16:03

London Stock Exchange

OL05T7QMA8

10

44.51

GBP

10:16:03

London Stock Exchange

OL05T7QMA9

101

44.51

GBP

10:18:00

London Stock Exchange

OL05T7QNGY

79

44.5

GBP

10:18:41

London Stock Exchange

OL05T7QNHH

177

44.56

GBP

10:26:58

London Stock Exchange

OL05T7QNVN

231

44.56

GBP

10:26:58

London Stock Exchange

OL05T7QNVO

67

44.57

GBP

10:27:37

London Stock Exchange

OL05T7QNV7

141

44.56

GBP

10:30:11

London Stock Exchange

OL05T7QNXE

8

44.57

GBP

10:31:05

London Stock Exchange

OL05T7QNZJ

63

44.57

GBP

10:31:05

London Stock Exchange

OL05T7QNZK

38

44.55

GBP

10:31:40

London Stock Exchange

OL05T7QNZZ

38

44.55

GBP

10:32:44

London Stock Exchange

OL05T7QN05

3

44.6

GBP

10:35:51

London Stock Exchange

OL05T7QN40

149

44.59

GBP

10:36:28

London Stock Exchange

OL05T7QN5G

89

44.59

GBP

10:36:36

London Stock Exchange

OL05T7QN5N

52

44.59

GBP

10:37:27

London Stock Exchange

OL05T7QN5B

79

44.58

GBP

10:40:02

London Stock Exchange

OL05T7QN99

48

44.59

GBP

10:40:40

London Stock Exchange

OL05T7QNAW

50

44.59

GBP

10:40:40

London Stock Exchange

OL05T7QNAX

74

44.61

GBP

10:42:49

London Stock Exchange

OL05T7QNCY

57

44.6

GBP

10:42:50

London Stock Exchange

OL05T7QNCZ

38

44.58

GBP

10:43:28

London Stock Exchange

OL05T7QND2

38

44.57

GBP

10:44:05

London Stock Exchange

OL05T7QNEQ

38

44.57

GBP

10:44:31

London Stock Exchange

OL05T7QNEE

49

44.59

GBP

10:47:04

London Stock Exchange

OL05T7QOJ9

80

44.59

GBP

10:47:04

London Stock Exchange

OL05T7QOJA

71

44.59

GBP

10:48:10

London Stock Exchange

OL05T7QOKF

71

44.57

GBP

10:49:48

London Stock Exchange

OL05T7QONW

15

44.52

GBP

10:53:11

London Stock Exchange

OL05T7QOPZ

170

44.51

GBP

10:55:18

London Stock Exchange

OL05T7QORN

12

44.49

GBP

10:55:30

London Stock Exchange

OL05T7QORZ

49

44.48

GBP

10:58:00

London Stock Exchange

OL05T7QOT7

12

44.48

GBP

10:58:00

London Stock Exchange

OL05T7QOT8

314

44.5

GBP

10:58:35

London Stock Exchange

OL05T7QOUC

191

44.49

GBP

11:02:15

London Stock Exchange

OL05T7QOYK

81

44.48

GBP

11:04:47

London Stock Exchange

OL05T7QO0Y

112

44.53

GBP

11:06:18

London Stock Exchange

OL05T7QO2Z

94

44.55

GBP

11:09:30

London Stock Exchange

OL05T7QO5A

12

44.55

GBP

11:09:30

London Stock Exchange

OL05T7QO5B

45

44.54

GBP

11:09:32

London Stock Exchange

OL05T7QO6K

42

44.53

GBP

11:10:32

London Stock Exchange

OL05T7QO7A

38

44.51

GBP

11:11:22

London Stock Exchange

OL05T7QO8P

144

44.49

GBP

11:18:02

London Stock Exchange

OL05T7QPHI

97

44.48

GBP

11:21:15

London Stock Exchange

OL05T7QPM7

21

44.48

GBP

11:21:15

London Stock Exchange

OL05T7QPM8

94

44.51

GBP

11:25:57

London Stock Exchange

OL05T7QPRL

44

44.51

GBP

11:25:57

London Stock Exchange

OL05T7QPRM

112

44.51

GBP

11:25:59

London Stock Exchange

OL05T7QPRS

117

44.5

GBP

11:27:02

London Stock Exchange

OL05T7QPRC

40

44.51

GBP

11:27:59

London Stock Exchange

OL05T7QPSZ

55

44.51

GBP

11:28:02

London Stock Exchange

OL05T7QPS2

38

44.51

GBP

11:29:02

London Stock Exchange

OL05T7QPT2

6

44.5

GBP

11:29:55

London Stock Exchange

OL05T7QPUC

8

44.5

GBP

11:29:55

London Stock Exchange

OL05T7QPUD

24

44.5

GBP

11:29:55

London Stock Exchange

OL05T7QPUE

38

44.49

GBP

11:30:41

London Stock Exchange

OL05T7QP38

38

44.47

GBP

11:31:38

London Stock Exchange

OL05T7QPEA

38

44.46

GBP

11:33:03

London Stock Exchange

OL05T7QQO0

21

44.44

GBP

11:35:16

London Stock Exchange

OL05T7QQ37

50

44.44

GBP

11:35:16

London Stock Exchange

OL05T7QQ38

111

44.42

GBP

11:39:17

London Stock Exchange

OL05T7QQ9N

46

44.42

GBP

11:39:18

London Stock Exchange

OL05T7QQ9S

211

44.47

GBP

11:46:13

London Stock Exchange

OL05T7QRKK

96

44.49

GBP

11:48:04

London Stock Exchange

OL05T7QRMG

38

44.49

GBP

11:49:18

London Stock Exchange

OL05T7QRNY

38

44.49

GBP

11:50:01

London Stock Exchange

OL05T7QROE

68

44.48

GBP

11:51:49

London Stock Exchange

OL05T7QRRI

3

44.48

GBP

11:51:49

London Stock Exchange

OL05T7QRRJ

94

44.48

GBP

11:55:45

London Stock Exchange

OL05T7QRWF

79

44.48

GBP

11:55:45

London Stock Exchange

OL05T7QRXG

32

44.47

GBP

11:56:45

London Stock Exchange

OL05T7QRXC

20

44.46

GBP

11:57:06

London Stock Exchange

OL05T7QRY6

38

44.46

GBP

11:57:56

London Stock Exchange

OL05T7QRZS

38

44.47

GBP

11:58:37

London Stock Exchange

OL05T7QR0W

38

44.46

GBP

11:59:56

London Stock Exchange

OL05T7QR1V

38

44.46

GBP

12:00:26

London Stock Exchange

OL05T7QR24

71

44.44

GBP

12:01:49

London Stock Exchange

OL05T7QR4O

168

44.43

GBP

12:08:22

London Stock Exchange

OL05T7QRBC

89

44.43

GBP

12:08:22

London Stock Exchange

OL05T7QRCI

82

44.43

GBP

12:10:53

London Stock Exchange

OL05T7QRFJ

38

44.41

GBP

12:11:35

London Stock Exchange

OL05T7QSGM

38

44.39

GBP

12:12:31

London Stock Exchange

OL05T7QSG6

107

44.38

GBP

12:16:00

London Stock Exchange

OL05T7QSMP

49

44.41

GBP

12:20:36

London Stock Exchange

OL05T7QSP8

94

44.4

GBP

12:21:04

London Stock Exchange

OL05T7QSQ8

73

44.39

GBP

12:25:01

London Stock Exchange

OL05T7QSY5

86

44.39

GBP

12:25:01

London Stock Exchange

OL05T7QSY6

123

44.38

GBP

12:25:07

London Stock Exchange

OL05T7QSYB

52

44.38

GBP

12:26:27

London Stock Exchange

OL05T7QSZB

38

44.34

GBP

12:27:31

London Stock Exchange

OL05T7QS08

82

44.34

GBP

12:27:52

London Stock Exchange

OL05T7QS0C

91

44.34

GBP

12:27:52

London Stock Exchange

OL05T7QS0D

90

44.34

GBP

12:27:52

London Stock Exchange

OL05T7QS0E

46

44.34

GBP

12:27:52

London Stock Exchange

OL05T7QS0F

88

44.34

GBP

12:27:52

London Stock Exchange

OL05T7QS1G

125

44.34

GBP

12:27:52

London Stock Exchange

OL05T7QS1H

1815

44.34

GBP

12:27:52

London Stock Exchange

OL05T7QS1I

163

44.34

GBP

12:27:52

London Stock Exchange

OL05T7QS1J

36

44.37

GBP

12:31:14

London Stock Exchange

OL05T7QS36

209

44.36

GBP

12:31:40

London Stock Exchange

OL05T7QS4T

113

44.36

GBP

12:31:40

London Stock Exchange

OL05T7QS4U

203

44.38

GBP

12:34:34

London Stock Exchange

OL05T7QS6Q

47

44.38

GBP

12:34:34

London Stock Exchange

OL05T7QS6R

1

44.37

GBP

12:35:21

London Stock Exchange

OL05T7QS7E

144

44.36

GBP

12:38:01

London Stock Exchange

OL05T7QSBO

168

44.36

GBP

12:39:18

London Stock Exchange

OL05T7QSDK

140

44.35

GBP

12:41:42

London Stock Exchange

OL05T7QSFZ

156

44.4

GBP

12:50:18

London Stock Exchange

OL05T7QTM3

104

44.38

GBP

12:51:52

London Stock Exchange

OL05T7QTPG

2

44.38

GBP

12:57:54

London Stock Exchange

OL05T7QTVO

128

44.38

GBP

12:57:54

London Stock Exchange

OL05T7QTVP

43

44.4

GBP

13:02:11

London Stock Exchange

OL05T7QT1L

88

44.39

GBP

13:02:56

London Stock Exchange

OL05T7QT17

59

44.4

GBP

13:03:17

London Stock Exchange

OL05T7QT2U

120

44.4

GBP

13:03:17

London Stock Exchange

OL05T7QT2V

131

44.4

GBP

13:04:31

London Stock Exchange

OL05T7QT3W

261

44.38

GBP

13:08:28

London Stock Exchange

OL05T7QT8X

205

44.36

GBP

13:09:35

London Stock Exchange

OL05T7QTBW

198

44.37

GBP

13:13:00

London Stock Exchange

OL05T7QULC

187

44.34

GBP

13:16:01

London Stock Exchange

OL05T7QUPE

90

44.34

GBP

13:16:14

London Stock Exchange

OL05T7QUQ6

80

44.35

GBP

13:19:35

London Stock Exchange

OL05T7QUVT

14

44.35

GBP

13:19:35

London Stock Exchange

OL05T7QUVU

57

44.33

GBP

13:19:35

London Stock Exchange

OL05T7QUVW

87

44.31

GBP

13:23:00

London Stock Exchange

OL05T7QU0R

142

44.28

GBP

13:27:29

London Stock Exchange

OL05T7QU70

77

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUEE

94

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUEF

27

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUFG

151

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUFH

8

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUFI

151

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUFJ

294

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUFK

357

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUFL

96

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUFM

171

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUFN

186

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUFO

245

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUFP

294

44.28

GBP

13:31:31

London Stock Exchange

OL05T7QUFQ

225

44.25

GBP

13:35:00

London Stock Exchange

OL05T7QVMN

202

44.25

GBP

13:35:00

London Stock Exchange

OL05T7QVMO

148

44.24

GBP

13:41:11

London Stock Exchange

OL05T7QV5K

96

44.26

GBP

13:42:58

London Stock Exchange

OL05T7QV9M

159

44.25

GBP

13:44:38

London Stock Exchange

OL05T7QVCR

93

44.25

GBP

13:45:09

London Stock Exchange

OL05T7QVD1

332

44.24

GBP

13:45:32

London Stock Exchange

OL05T7QVE6

241

44.23

GBP

13:48:03

London Stock Exchange

OL05T7QWL8

103

44.23

GBP

13:48:03

London Stock Exchange

OL05T7QWMI

68

44.23

GBP

13:48:09

London Stock Exchange

OL05T7QWM6

38

44.22

GBP

13:49:05

London Stock Exchange

OL05T7QWND

52

44.22

GBP

13:49:44

London Stock Exchange

OL05T7QWPM

64

44.22

GBP

13:50:01

London Stock Exchange

OL05T7QWPY

114

44.19

GBP

13:51:45

London Stock Exchange

OL05T7QWR5

98

44.18

GBP

13:52:37

London Stock Exchange

OL05T7QWTU

61

44.2

GBP

13:54:25

London Stock Exchange

OL05T7QWV0

26

44.2

GBP

13:54:27

London Stock Exchange

OL05T7QWV2

200

44.2

GBP

13:54:55

London Stock Exchange

OL05T7QWW0

457

44.2

GBP

13:54:55

London Stock Exchange

OL05T7QWW1

227

44.2

GBP

13:54:55

London Stock Exchange

OL05T7QWW2

200

44.2

GBP

13:54:55

London Stock Exchange

OL05T7QWW3

657

44.2

GBP

13:54:55

London Stock Exchange

OL05T7QWW4

27

44.2

GBP

13:54:55

London Stock Exchange

OL05T7QWW5

150

44.23

GBP

13:57:50

London Stock Exchange

OL05T7QW17

120

44.23

GBP

14:01:51

London Stock Exchange

OL05T7QWAW

31

44.23

GBP

14:01:51

London Stock Exchange

OL05T7QWAX

90

44.23

GBP

14:01:51

London Stock Exchange

OL05T7QWAY

204

44.22

GBP

14:04:01

London Stock Exchange

OL05T7QWC4

126

44.22

GBP

14:04:02

London Stock Exchange

OL05T7QWC5

153

44.18

GBP

14:05:58

London Stock Exchange

OL05T7QWFN

327

44.16

GBP

14:05:58

London Stock Exchange

OL05T7QWFX

38

44.18

GBP

14:06:23

London Stock Exchange

OL05T7QXGD

132

44.16

GBP

14:08:59

London Stock Exchange

OL05T7QXJD

37

44.17

GBP

14:09:10

London Stock Exchange

OL05T7QXKU

89

44.17

GBP

14:09:10

London Stock Exchange

OL05T7QXKV

87

44.17

GBP

14:09:10

London Stock Exchange

OL05T7QXKW

657

44.17

GBP

14:09:10

London Stock Exchange

OL05T7QXKX

192

44.17

GBP

14:09:10

London Stock Exchange

OL05T7QXKY

465

44.17

GBP

14:09:10

London Stock Exchange

OL05T7QXKZ

166

44.17

GBP

14:09:10

London Stock Exchange

OL05T7QXK0

132

44.21

GBP

14:12:10

London Stock Exchange

OL05T7QXOD

36

44.21

GBP

14:14:00

London Stock Exchange

OL05T7QXQ8

36

44.21

GBP

14:14:22

London Stock Exchange

OL05T7QXRP

98

44.2

GBP

14:15:40

London Stock Exchange

OL05T7QXS3

42

44.2

GBP

14:16:55

London Stock Exchange

OL05T7QXVT

41

44.19

GBP

14:16:56

London Stock Exchange

OL05T7QXVU

47

44.2

GBP

14:16:56

London Stock Exchange

OL05T7QXVV

35

44.18

GBP

14:17:19

London Stock Exchange

OL05T7QXVC

36

44.17

GBP

14:17:44

London Stock Exchange

OL05T7QXW8

189

44.16

GBP

14:18:05

London Stock Exchange

OL05T7QX03

269

44.16

GBP

14:19:33

London Stock Exchange

OL05T7QX48

36

44.13

GBP

14:20:17

London Stock Exchange

OL05T7QX6H

36

44.14

GBP

14:20:38

London Stock Exchange

OL05T7QX7Z

37

44.13

GBP

14:21:00

London Stock Exchange

OL05T7QX8L

37

44.12

GBP

14:21:22

London Stock Exchange

OL05T7QX83

37

44.12

GBP

14:21:44

London Stock Exchange

OL05T7QXDH

14

44.12

GBP

14:22:06

London Stock Exchange

OL05T7QXDD

23

44.12

GBP

14:22:06

London Stock Exchange

OL05T7QXDE

127

44.13

GBP

14:22:14

London Stock Exchange

OL05T7QXFG

193

44.11

GBP

14:22:23

London Stock Exchange

OL05T7QXFR

161

44.1

GBP

14:24:30

London Stock Exchange

OL05T7QYJ7

38

44.08

GBP

14:26:29

London Stock Exchange

OL05T7QYP1

38

44.08

GBP

14:26:44

London Stock Exchange

OL05T7QYQD

36

44.08

GBP

14:26:58

London Stock Exchange

OL05T7QYRY

43

44.08

GBP

14:27:15

London Stock Exchange

OL05T7QYST

38

44.08

GBP

14:27:30

London Stock Exchange

OL05T7QYTP

38

44.08

GBP

14:27:45

London Stock Exchange

OL05T7QYUM

38

44.08

GBP

14:28:00

London Stock Exchange

OL05T7QYU2

38

44.07

GBP

14:28:15

London Stock Exchange

OL05T7QYVV

36

44.06

GBP

14:28:29

London Stock Exchange

OL05T7QYVY

36

44.06

GBP

14:28:43

London Stock Exchange

OL05T7QYVA

48

44.06

GBP

14:28:50

London Stock Exchange

OL05T7QYWN

38

44.07

GBP

14:29:17

London Stock Exchange

OL05T7QYYL

42

44.09

GBP

14:29:59

London Stock Exchange

OL05T7QY1N

14

44.09

GBP

14:29:59

London Stock Exchange

OL05T7QY1O

46

44.09

GBP

14:29:59

London Stock Exchange

OL05T7QY1P

37

44.11

GBP

14:30:05

London Stock Exchange

OL05T7QY3W

125

44.16

GBP

14:30:30

London Stock Exchange

OL05T7QY5B

221

44.16

GBP

14:30:30

London Stock Exchange

OL05T7QY5D

156

44.15

GBP

14:30:37

London Stock Exchange

OL05T7QY6P

71

44.16

GBP

14:31:58

London Stock Exchange

OL05T7QYCR

12

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYDY

111

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYDZ

181

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYD1

300

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYD2

124

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYD3

30

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYD4

138

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYD5

249

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYD6

235

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYD7

81

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYD8

1257

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYD9

223

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYDA

54

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYDB

1076

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYDC

127

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYDD

925

44.17

GBP

14:32:14

London Stock Exchange

OL05T7QYDE

90

44.21

GBP

14:33:38

London Stock Exchange

OL05T7QZKW

25

44.21

GBP

14:33:38

London Stock Exchange

OL05T7QZKX

162

44.2

GBP

14:33:39

London Stock Exchange

OL05T7QZK1

59

44.2

GBP

14:33:39

London Stock Exchange

OL05T7QZK2

181

44.19

GBP

14:33:48

London Stock Exchange

OL05T7QZMI

40

44.19

GBP

14:33:48

London Stock Exchange

OL05T7QZMJ

214

44.18

GBP

14:33:53

London Stock Exchange

OL05T7QZMM

35

44.16

GBP

14:35:18

London Stock Exchange

OL05T7QZT4

43

44.18

GBP

14:35:49

London Stock Exchange

OL05T7QZVW

282

44.17

GBP

14:36:10

London Stock Exchange

OL05T7QZW4

39

44.19

GBP

14:36:26

London Stock Exchange

OL05T7QZYH

37

44.19

GBP

14:36:33

London Stock Exchange

OL05T7QZYN

38

44.18

GBP

14:36:40

London Stock Exchange

OL05T7QZY3

43

44.17

GBP

14:36:48

London Stock Exchange

OL05T7QZZJ

37

44.17

GBP

14:36:55

London Stock Exchange

OL05T7QZZV

35

44.15

GBP

14:37:02

London Stock Exchange

OL05T7QZ0H

32

44.15

GBP

14:37:15

London Stock Exchange

OL05T7QZ0Y

30

44.15

GBP

14:37:16

London Stock Exchange

OL05T7QZ0Z

10

44.15

GBP

14:37:17

London Stock Exchange

OL05T7QZ02

72

44.13

GBP

14:37:40

London Stock Exchange

OL05T7QZ2V

25

44.13

GBP

14:37:40

London Stock Exchange

OL05T7QZ2W

69

44.13

GBP

14:37:53

London Stock Exchange

OL05T7QZ4B

46

44.15

GBP

14:38:23

London Stock Exchange

OL05T7QZ7G

90

44.15

GBP

14:38:23

London Stock Exchange

OL05T7QZ7H

26

44.15

GBP

14:38:23

London Stock Exchange

OL05T7QZ7I

28

44.15

GBP

14:38:28

London Stock Exchange

OL05T7QZ7K

14

44.15

GBP

14:38:28

London Stock Exchange

OL05T7QZ7L

987

44.13

GBP

14:38:32

London Stock Exchange

OL05T7QZ7U

337

44.13

GBP

14:38:32

London Stock Exchange

OL05T7QZ7V

492

44.13

GBP

14:38:32

London Stock Exchange

OL05T7QZ7Y

495

44.13

GBP

14:39:02

London Stock Exchange

OL05T7QZCO

166

44.13

GBP

14:39:05

London Stock Exchange

OL05T7QZCT

100

44.13

GBP

14:39:05

London Stock Exchange

OL05T7QZCU

721

44.13

GBP

14:39:06

London Stock Exchange

OL05T7QZCV

52

44.13

GBP

14:39:06

London Stock Exchange

OL05T7QZCX

612

44.13

GBP

14:39:06

London Stock Exchange

OL05T7QZCY

263

44.13

GBP

14:39:06

London Stock Exchange

OL05T7QZCZ

60

44.13

GBP

14:39:06

London Stock Exchange

OL05T7QZC0

263

44.13

GBP

14:39:06

London Stock Exchange

OL05T7QZC1

60

44.13

GBP

14:39:06

London Stock Exchange

OL05T7QZC2

729

44.13

GBP

14:40:05

London Stock Exchange

OL05T7Q0GK

261

44.13

GBP

14:40:05

London Stock Exchange

OL05T7Q0GM

135

44.09

GBP

14:41:04

London Stock Exchange

OL05T7Q0L6

47

44.09

GBP

14:41:04

London Stock Exchange

OL05T7Q0L7

27

44.12

GBP

14:42:51

London Stock Exchange

OL05T7Q0R7

36

44.13

GBP

14:42:56

London Stock Exchange

OL05T7Q0SO

6

44.13

GBP

14:42:57

London Stock Exchange

OL05T7Q0SR

36

44.13

GBP

14:42:57

London Stock Exchange

OL05T7Q0SS

41

44.13

GBP

14:42:58

London Stock Exchange

OL05T7Q0ST

41

44.13

GBP

14:42:58

London Stock Exchange

OL05T7Q0SU

41

44.13

GBP

14:42:58

London Stock Exchange

OL05T7Q0SV

41

44.13

GBP

14:42:59

London Stock Exchange

OL05T7Q0SX

106

44.13

GBP

14:42:59

London Stock Exchange

OL05T7Q0SZ

40

44.13

GBP

14:42:59

London Stock Exchange

OL05T7Q0S0

106

44.13

GBP

14:43:00

London Stock Exchange

OL05T7Q0S3

40

44.13

GBP

14:43:00

London Stock Exchange

OL05T7Q0S4

40

44.13

GBP

14:43:01

London Stock Exchange

OL05T7Q0SA

54

44.13

GBP

14:43:03

London Stock Exchange

OL05T7Q0SD

933

44.13

GBP

14:43:03

London Stock Exchange

OL05T7Q0SE

369

44.13

GBP

14:43:03

London Stock Exchange

OL05T7Q0SF

42

44.13

GBP

14:43:03

London Stock Exchange

OL05T7Q0TG

945

44.13

GBP

14:43:04

London Stock Exchange

OL05T7Q0TH

581

44.13

GBP

14:43:04

London Stock Exchange

OL05T7Q0TI

987

44.13

GBP

14:43:04

London Stock Exchange

OL05T7Q0TJ

987

44.13

GBP

14:43:04

London Stock Exchange

OL05T7Q0TK

213

44.13

GBP

14:43:04

London Stock Exchange

OL05T7Q0TL

572

44.13

GBP

14:43:04

London Stock Exchange

OL05T7Q0TM

134

44.13

GBP

14:43:04

London Stock Exchange

OL05T7Q0TN

68

44.13

GBP

14:43:04

London Stock Exchange

OL05T7Q0TO

95

44.13

GBP

14:43:04

London Stock Exchange

OL05T7Q0TP

163

44.13

GBP

14:43:04

London Stock Exchange

OL05T7Q0TQ

3

44.13

GBP

14:43:04

London Stock Exchange

OL05T7Q0TR

10

44.13

GBP

14:43:06

London Stock Exchange

OL05T7Q0TS

174

44.13

GBP

14:43:06

London Stock Exchange

OL05T7Q0TU

269

44.13

GBP

14:43:06

London Stock Exchange

OL05T7Q0TV

368

44.13

GBP

14:43:06

London Stock Exchange

OL05T7Q0TW

389

44.13

GBP

14:43:06

London Stock Exchange

OL05T7Q0TX

757

44.13

GBP

14:43:06

London Stock Exchange

OL05T7Q0TY

77

44.13

GBP

14:43:06

London Stock Exchange

OL05T7Q0TZ

65

44.13

GBP

14:43:07

London Stock Exchange

OL05T7Q0T0

88

44.13

GBP

14:43:09

London Stock Exchange

OL05T7Q0T4

315

44.13

GBP

14:43:09

London Stock Exchange

OL05T7Q0T5

318

44.13

GBP

14:43:09

London Stock Exchange

OL05T7Q0T6

669

44.13

GBP

14:43:09

London Stock Exchange

OL05T7Q0T7

669

44.13

GBP

14:43:09

London Stock Exchange

OL05T7Q0T8

15

44.13

GBP

14:43:09

London Stock Exchange

OL05T7Q0T9

184

44.09

GBP

14:43:19

London Stock Exchange

OL05T7Q0UW

43

44.07

GBP

14:44:10

London Stock Exchange

OL05T7Q0XU

35

44.07

GBP

14:44:21

London Stock Exchange

OL05T7Q0YJ

75

44.07

GBP

14:44:21

London Stock Exchange

OL05T7Q0YK

40

44.07

GBP

14:44:25

London Stock Exchange

OL05T7Q0YP

400

44.06

GBP

14:44:26

London Stock Exchange

OL05T7Q0YZ

66

44.06

GBP

14:44:26

London Stock Exchange

OL05T7Q0Y0

228

44

GBP

14:44:52

London Stock Exchange

OL05T7Q00H

317

44.02

GBP

14:45:08

London Stock Exchange

OL05T7Q000

231

44.01

GBP

14:45:36

London Stock Exchange

OL05T7Q027

40

44.02

GBP

14:45:36

London Stock Exchange

OL05T7Q02D

41

44.02

GBP

14:45:36

London Stock Exchange

OL05T7Q02E

10

44.01

GBP

14:45:36

London Stock Exchange

OL05T7Q02F

49

44.03

GBP

14:46:09

London Stock Exchange

OL05T7Q04X

10

44.06

GBP

14:46:31

London Stock Exchange

OL05T7Q05O

500

44.06

GBP

14:46:35

London Stock Exchange

OL05T7Q05P

177

44.06

GBP

14:46:35

London Stock Exchange

OL05T7Q05Q

123

44.06

GBP

14:46:35

London Stock Exchange

OL05T7Q05R

123

44.06

GBP

14:46:35

London Stock Exchange

OL05T7Q05S

300

44.06

GBP

14:46:35

London Stock Exchange

OL05T7Q05T

104

44.06

GBP

14:46:35

London Stock Exchange

OL05T7Q05U

226

44.06

GBP

14:46:35

London Stock Exchange

OL05T7Q05X

57

44.06

GBP

14:46:36

London Stock Exchange

OL05T7Q05Y

143

44.06

GBP

14:46:36

London Stock Exchange

OL05T7Q05Z

200

44.06

GBP

14:46:36

London Stock Exchange

OL05T7Q050

200

44.06

GBP

14:46:36

London Stock Exchange

OL05T7Q055

200

44.06

GBP

14:46:37

London Stock Exchange

OL05T7Q056

87

44.06

GBP

14:46:37

London Stock Exchange

OL05T7Q057

226

44.06

GBP

14:46:37

London Stock Exchange

OL05T7Q058

200

44.06

GBP

14:46:37

London Stock Exchange

OL05T7Q059

187

44.06

GBP

14:46:38

London Stock Exchange

OL05T7Q05A

74

44.06

GBP

14:46:38

London Stock Exchange

OL05T7Q05B

57

44.06

GBP

14:46:38

London Stock Exchange

OL05T7Q05C

100

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q05D

530

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q05E

10

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q05F

677

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06G

100

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06H

100

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06I

50

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06J

437

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06K

356

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06L

54

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06M

226

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06N

51

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06O

687

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06P

80

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06Q

60

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06R

12

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06S

212

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06T

323

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06U

226

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06V

261

44.06

GBP

14:46:40

London Stock Exchange

OL05T7Q06W

265

44.07

GBP

14:48:00

London Stock Exchange

OL05T7Q0AA

38

44.07

GBP

14:48:00

London Stock Exchange

OL05T7Q0AB

254

44.11

GBP

14:49:29

London Stock Exchange

OL05T7Q0EJ

400

44.12

GBP

14:50:16

London Stock Exchange

OL05T7Q1GQ

42

44.12

GBP

14:50:22

London Stock Exchange

OL05T7Q1GZ

41

44.12

GBP

14:50:23

London Stock Exchange

OL05T7Q1G0

88

44.12

GBP

14:50:23

London Stock Exchange

OL05T7Q1G1

90

44.12

GBP

14:50:23

London Stock Exchange

OL05T7Q1G2

41

44.12

GBP

14:50:25

London Stock Exchange

OL05T7Q1GF

271

44.11

GBP

14:50:50

London Stock Exchange

OL05T7Q1JI

3

44.09

GBP

14:51:02

London Stock Exchange

OL05T7Q1KM

104

44.08

GBP

14:51:02

London Stock Exchange

OL05T7Q1KQ

171

44.07

GBP

14:51:03

London Stock Exchange

OL05T7Q1KZ

199

44.1

GBP

14:52:17

London Stock Exchange

OL05T7Q1NL

89

44.1

GBP

14:52:21

London Stock Exchange

OL05T7Q1NP

90

44.1

GBP

14:52:21

London Stock Exchange

OL05T7Q1NQ

130

44.1

GBP

14:52:21

London Stock Exchange

OL05T7Q1NR

90

44.1

GBP

14:52:21

London Stock Exchange

OL05T7Q1NS

39

44.1

GBP

14:52:21

London Stock Exchange

OL05T7Q1NT

29

44.1

GBP

14:52:26

London Stock Exchange

OL05T7Q1NZ

22

44.1

GBP

14:52:26

London Stock Exchange

OL05T7Q1N0

41

44.1

GBP

14:52:30

London Stock Exchange

OL05T7Q1NA

100

44.09

GBP

14:52:31

London Stock Exchange

OL05T7Q1OJ

194

44.09

GBP

14:52:31

London Stock Exchange

OL05T7Q1OK

117

44.07

GBP

14:52:53

London Stock Exchange

OL05T7Q1PJ

115

44.07

GBP

14:52:53

London Stock Exchange

OL05T7Q1PK

47

44.05

GBP

14:53:26

London Stock Exchange

OL05T7Q1QD

41

44.04

GBP

14:53:30

London Stock Exchange

OL05T7Q1RQ

41

44.04

GBP

14:53:34

London Stock Exchange

OL05T7Q1RW

40

44.04

GBP

14:53:38

London Stock Exchange

OL05T7Q1R6

41

44.04

GBP

14:53:42

London Stock Exchange

OL05T7Q1RA

40

44.04

GBP

14:53:46

London Stock Exchange

OL05T7Q1SI

1

44.04

GBP

14:53:46

London Stock Exchange

OL05T7Q1SJ

41

44.03

GBP

14:53:50

London Stock Exchange

OL05T7Q1SK

48

44.02

GBP

14:53:53

London Stock Exchange

OL05T7Q1SS

100

44.02

GBP

14:53:53

London Stock Exchange

OL05T7Q1ST

10

44.02

GBP

14:53:53

London Stock Exchange

OL05T7Q1SU

57

44.03

GBP

14:54:11

London Stock Exchange

OL05T7Q1TK

41

44.03

GBP

14:54:15

London Stock Exchange

OL05T7Q1TV

39

44.02

GBP

14:54:19

London Stock Exchange

OL05T7Q1TX

2

44.02

GBP

14:54:19

London Stock Exchange

OL05T7Q1TY

41

44.02

GBP

14:54:23

London Stock Exchange

OL05T7Q1T5

40

44.02

GBP

14:54:27

London Stock Exchange

OL05T7Q1T9

5

44.02

GBP

14:54:31

London Stock Exchange

OL05T7Q1TE

36

44.02

GBP

14:54:31

London Stock Exchange

OL05T7Q1TF

41

44.02

GBP

14:54:35

London Stock Exchange

OL05T7Q1UQ

41

44.02

GBP

14:54:39

London Stock Exchange

OL05T7Q1VG

41

44.02

GBP

14:54:43

London Stock Exchange

OL05T7Q1VH

41

44.02

GBP

14:54:47

London Stock Exchange

OL05T7Q1VK

41

44.02

GBP

14:54:51

London Stock Exchange

OL05T7Q1VR

39

44.02

GBP

14:54:52

London Stock Exchange

OL05T7Q1VV

43

44.02

GBP

14:54:59

London Stock Exchange

OL05T7Q1V8

35

44.02

GBP

14:55:02

London Stock Exchange

OL05T7Q1WT

37

44.02

GBP

14:55:03

London Stock Exchange

OL05T7Q1W0

39

44.02

GBP

14:55:04

London Stock Exchange

OL05T7Q1W2

39

44.02

GBP

14:55:04

London Stock Exchange

OL05T7Q1W3

40

44.02

GBP

14:55:04

London Stock Exchange

OL05T7Q1W4

41

44.02

GBP

14:55:05

London Stock Exchange

OL05T7Q1W5

31

44.02

GBP

14:55:05

London Stock Exchange

OL05T7Q1W6

11

44.02

GBP

14:55:05

London Stock Exchange

OL05T7Q1W7

43

44.02

GBP

14:55:06

London Stock Exchange

OL05T7Q1W8

44

44.02

GBP

14:55:07

London Stock Exchange

OL05T7Q1WD

45

44.02

GBP

14:55:07

London Stock Exchange

OL05T7Q1WF

45

44.02

GBP

14:55:07

London Stock Exchange

OL05T7Q1XH

207

44.01

GBP

14:55:08

London Stock Exchange

OL05T7Q1XJ

52

44.01

GBP

14:55:29

London Stock Exchange

OL05T7Q1X9

7

44.01

GBP

14:55:29

London Stock Exchange

OL05T7Q1XA

237

44

GBP

14:55:29

London Stock Exchange

OL05T7Q1XD

263

44

GBP

14:55:52

London Stock Exchange

OL05T7Q1YX

257

43.99

GBP

14:55:52

London Stock Exchange

OL05T7Q1Y2

230

44

GBP

14:56:23

London Stock Exchange

OL05T7Q101

90

44

GBP

14:56:23

London Stock Exchange

OL05T7Q107

88

44

GBP

14:56:23

London Stock Exchange

OL05T7Q108

61

44

GBP

14:56:23

London Stock Exchange

OL05T7Q109

52

44

GBP

14:56:23

London Stock Exchange

OL05T7Q10A

36

44.01

GBP

14:57:11

London Stock Exchange

OL05T7Q11A

39

44.01

GBP

14:57:15

London Stock Exchange

OL05T7Q12G

31

44.02

GBP

14:57:21

London Stock Exchange

OL05T7Q12L

27

44.02

GBP

14:57:21

London Stock Exchange

OL05T7Q12M

156

44.01

GBP

14:57:22

London Stock Exchange

OL05T7Q12P

39

44.01

GBP

14:57:41

London Stock Exchange

OL05T7Q121

43

44.01

GBP

14:58:21

London Stock Exchange

OL05T7Q13Z

44

44.01

GBP

14:58:25

London Stock Exchange

OL05T7Q138

13

44.01

GBP

14:58:30

London Stock Exchange

OL05T7Q140

24

44.01

GBP

14:58:30

London Stock Exchange

OL05T7Q141

136

44.01

GBP

14:58:41

London Stock Exchange

OL05T7Q15K

2

44

GBP

14:58:44

London Stock Exchange

OL05T7Q15W

243

44

GBP

14:58:44

London Stock Exchange

OL05T7Q15X

26

44

GBP

14:58:44

London Stock Exchange

OL05T7Q15Y

633

43.98

GBP

14:58:44

London Stock Exchange

OL05T7Q152

166

43.98

GBP

14:59:10

London Stock Exchange

OL05T7Q17O

325

43.98

GBP

14:59:10

London Stock Exchange

OL05T7Q17P

539

43.98

GBP

14:59:10

London Stock Exchange

OL05T7Q17Q

101

43.99

GBP

14:59:31

London Stock Exchange

OL05T7Q19G

264

44.02

GBP

15:00:01

London Stock Exchange

OL05T7Q1A0

8

44.01

GBP

15:00:19

London Stock Exchange

OL05T7Q1BR

61

44.01

GBP

15:00:19

London Stock Exchange

OL05T7Q1BS

438

44.01

GBP

15:00:33

London Stock Exchange

OL05T7Q1CG

1139

44.01

GBP

15:00:33

London Stock Exchange

OL05T7Q1CH

245

44.01

GBP

15:00:33

London Stock Exchange

OL05T7Q1CI

31

44.01

GBP

15:00:33

London Stock Exchange

OL05T7Q1CJ

1384

44.01

GBP

15:00:33

London Stock Exchange

OL05T7Q1CK

193

44.01

GBP

15:00:33

London Stock Exchange

OL05T7Q1CL

107

44.01

GBP

15:00:33

London Stock Exchange

OL05T7Q1CM

169

44.01

GBP

15:00:33

London Stock Exchange

OL05T7Q1CN

611

44.01

GBP

15:00:33

London Stock Exchange

OL05T7Q1CO

611

44.01

GBP

15:00:33

London Stock Exchange

OL05T7Q1CP

48

44.01

GBP

15:00:33

London Stock Exchange

OL05T7Q1CQ

138

44.01

GBP

15:00:51

London Stock Exchange

OL05T7Q1CB

138

44.01

GBP

15:00:51

London Stock Exchange

OL05T7Q1CC

516

44.01

GBP

15:00:51

London Stock Exchange

OL05T7Q1CD

352

44.01

GBP

15:00:51

London Stock Exchange

OL05T7Q1CE

10

44.01

GBP

15:00:51

London Stock Exchange

OL05T7Q1CF

149

44.01

GBP

15:00:51

London Stock Exchange

OL05T7Q1DG

400

44.01

GBP

15:01:05

London Stock Exchange

OL05T7Q1EQ

12

44.01

GBP

15:01:05

London Stock Exchange

OL05T7Q1ER

61

44.01

GBP

15:01:05

London Stock Exchange

OL05T7Q1ES

12

44.01

GBP

15:01:05

London Stock Exchange

OL05T7Q1ET

322

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1EW

78

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1EX

159

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1EY

115

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1EZ

400

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1E0

400

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1E1

91

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1E2

400

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1E3

638

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1E4

172

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1E5

253

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1E6

114

44.01

GBP

15:01:06

London Stock Exchange

OL05T7Q1E7

3

44.01

GBP

15:01:07

London Stock Exchange

OL05T7Q1E8

89

44.01

GBP

15:01:08

London Stock Exchange

OL05T7Q1E9

7

44.01

GBP

15:01:08

London Stock Exchange

OL05T7Q1EA

1478

44.01

GBP

15:01:11

London Stock Exchange

OL05T7Q1EB

1577

44.01

GBP

15:01:55

London Stock Exchange

OL05T7Q2HM

89

44.01

GBP

15:01:55

London Stock Exchange

OL05T7Q2HN

300

44.01

GBP

15:01:55

London Stock Exchange

OL05T7Q2HO

300

44.01

GBP

15:01:55

London Stock Exchange

OL05T7Q2HP

397

44.01

GBP

15:01:55

London Stock Exchange

OL05T7Q2HQ

186

44

GBP

15:03:36

London Stock Exchange

OL05T7Q2OQ

41

44.05

GBP

15:04:57

London Stock Exchange

OL05T7Q2TJ

36

44.05

GBP

15:05:00

London Stock Exchange

OL05T7Q2TL

37

44.06

GBP

15:05:03

London Stock Exchange

OL05T7Q2TW

48

44.06

GBP

15:05:07

London Stock Exchange

OL05T7Q2T5

12

44.06

GBP

15:05:10

London Stock Exchange

OL05T7Q2TD

24

44.06

GBP

15:05:10

London Stock Exchange

OL05T7Q2TE

37

44.06

GBP

15:05:13

London Stock Exchange

OL05T7Q2TF

36

44.06

GBP

15:05:16

London Stock Exchange

OL05T7Q2UJ

145

44.06

GBP

15:05:28

London Stock Exchange

OL05T7Q2WX

56

44.05

GBP

15:05:28

London Stock Exchange

OL05T7Q2W0

89

44.05

GBP

15:05:40

London Stock Exchange

OL05T7Q2W4

84

44.06

GBP

15:06:09

London Stock Exchange

OL05T7Q2XU

90

44.06

GBP

15:06:09

London Stock Exchange

OL05T7Q2XV

88

44.06

GBP

15:06:09

London Stock Exchange

OL05T7Q2XW

56

44.06

GBP

15:06:09

London Stock Exchange

OL05T7Q2XX

33

44.06

GBP

15:06:09

London Stock Exchange

OL05T7Q2XY

49

44.06

GBP

15:06:13

London Stock Exchange

OL05T7Q2XZ

48

44.06

GBP

15:06:17

London Stock Exchange

OL05T7Q2XC

36

44.06

GBP

15:06:20

London Stock Exchange

OL05T7Q2XD

37

44.06

GBP

15:06:23

London Stock Exchange

OL05T7Q2YO

31

44.08

GBP

15:07:25

London Stock Exchange

OL05T7Q20B

90

44.08

GBP

15:07:25

London Stock Exchange

OL05T7Q20C

400

44.08

GBP

15:07:26

London Stock Exchange

OL05T7Q20D

92

44.09

GBP

15:07:33

London Stock Exchange

OL05T7Q21B

90

44.09

GBP

15:07:43

London Stock Exchange

OL05T7Q22S

300

44.08

GBP

15:07:55

London Stock Exchange

OL05T7Q23L

53

44.08

GBP

15:07:55

London Stock Exchange

OL05T7Q23M

55

44.08

GBP

15:07:55

London Stock Exchange

OL05T7Q23N

256

44.07

GBP

15:07:57

London Stock Exchange

OL05T7Q232

106

44.08

GBP

15:08:28

London Stock Exchange

OL05T7Q24U

28

44.08

GBP

15:08:29

London Stock Exchange

OL05T7Q24V

35

44.08

GBP

15:08:31

London Stock Exchange

OL05T7Q24W

37

44.08

GBP

15:08:33

London Stock Exchange

OL05T7Q241

8

44.08

GBP

15:08:37

London Stock Exchange

OL05T7Q244

40

44.08

GBP

15:08:37

London Stock Exchange

OL05T7Q245

57

44.08

GBP

15:09:02

London Stock Exchange

OL05T7Q275

73

44.09

GBP

15:09:33

London Stock Exchange

OL05T7Q29R

79

44.09

GBP

15:09:51

London Stock Exchange

OL05T7Q2B8

81

44.09

GBP

15:09:56

London Stock Exchange

OL05T7Q2B9

90

44.09

GBP

15:09:56

London Stock Exchange

OL05T7Q2BA

77

44.09

GBP

15:10:03

London Stock Exchange

OL05T7Q2E1

78

44.09

GBP

15:10:06

London Stock Exchange

OL05T7Q2E2

120

44.09

GBP

15:10:06

London Stock Exchange

OL05T7Q2E3

132

44.09

GBP

15:10:06

London Stock Exchange

OL05T7Q2E4

78

44.09

GBP

15:10:10

London Stock Exchange

OL05T7Q2FB

78

44.09

GBP

15:10:10

London Stock Exchange

OL05T7Q2FC

86

44.09

GBP

15:10:10

London Stock Exchange

OL05T7Q2FD

96

44.09

GBP

15:10:10

London Stock Exchange

OL05T7Q2FE

37

44.09

GBP

15:10:13

London Stock Exchange

OL05T7Q2FF

36

44.09

GBP

15:10:16

London Stock Exchange

OL05T7Q3GP

4

44.09

GBP

15:10:19

London Stock Exchange

OL05T7Q3GU

32

44.09

GBP

15:10:19

London Stock Exchange

OL05T7Q3GV

49

44.09

GBP

15:10:23

London Stock Exchange

OL05T7Q3GY

81

44.08

GBP

15:10:31

London Stock Exchange

OL05T7Q3HW

83

44.08

GBP

15:10:44

London Stock Exchange

OL05T7Q3IH

83

44.08

GBP

15:10:47

London Stock Exchange

OL05T7Q3IM

84

44.08

GBP

15:10:53

London Stock Exchange

OL05T7Q3IT

44

44.07

GBP

15:10:54

London Stock Exchange

OL05T7Q3IW

4

44.07

GBP

15:10:57

London Stock Exchange

OL05T7Q3I0

32

44.07

GBP

15:10:57

London Stock Exchange

OL05T7Q3I1

36

44.07

GBP

15:11:00

London Stock Exchange

OL05T7Q3I2

37

44.07

GBP

15:11:03

London Stock Exchange

OL05T7Q3I9

36

44.07

GBP

15:11:06

London Stock Exchange

OL05T7Q3IE

17

44.07

GBP

15:11:09

London Stock Exchange

OL05T7Q3JW

19

44.07

GBP

15:11:09

London Stock Exchange

OL05T7Q3JX

37

44.07

GBP

15:11:12

London Stock Exchange

OL05T7Q3J3

36

44.07

GBP

15:11:15

London Stock Exchange

OL05T7Q3J7

36

44.07

GBP

15:11:18

London Stock Exchange

OL05T7Q3JD

49

44.07

GBP

15:11:22

London Stock Exchange

OL05T7Q3KN

36

44.07

GBP

15:11:25

London Stock Exchange

OL05T7Q3KU

36

44.07

GBP

15:11:28

London Stock Exchange

OL05T7Q3KX

36

44.07

GBP

15:11:31

London Stock Exchange

OL05T7Q3KZ

7

44.07

GBP

15:11:34

London Stock Exchange

OL05T7Q3K3

30

44.07

GBP

15:11:34

London Stock Exchange

OL05T7Q3K4

6

44.07

GBP

15:11:37

London Stock Exchange

OL05T7Q3KF

30

44.07

GBP

15:11:37

London Stock Exchange

OL05T7Q3LG

36

44.07

GBP

15:11:40

London Stock Exchange

OL05T7Q3LP

37

44.07

GBP

15:11:43

London Stock Exchange

OL05T7Q3LQ

36

44.07

GBP

15:11:46

London Stock Exchange

OL05T7Q3L0

36

44.07

GBP

15:11:49

London Stock Exchange

OL05T7Q3LC

37

44.07

GBP

15:11:52

London Stock Exchange

OL05T7Q3MH

48

44.07

GBP

15:11:56

London Stock Exchange

OL05T7Q3MK

36

44.07

GBP

15:11:59

London Stock Exchange

OL05T7Q3ML

49

44.07

GBP

15:12:03

London Stock Exchange

OL05T7Q3MM

36

44.07

GBP

15:12:06

London Stock Exchange

OL05T7Q3MW

36

44.07

GBP

15:12:09

London Stock Exchange

OL05T7Q3M1

37

44.07

GBP

15:12:12

London Stock Exchange

OL05T7Q3NU

36

44.07

GBP

15:12:15

London Stock Exchange

OL05T7Q3NV

3

44.07

GBP

15:12:18

London Stock Exchange

OL05T7Q3N9

33

44.07

GBP

15:12:18

London Stock Exchange

OL05T7Q3NA

310

44.07

GBP

15:12:46

London Stock Exchange

OL05T7Q3PS

68

44.07

GBP

15:12:46

London Stock Exchange

OL05T7Q3PT

120

44.07

GBP

15:12:46

London Stock Exchange

OL05T7Q3PU

59

44.07

GBP

15:13:04

London Stock Exchange

OL05T7Q3QW

36

44.07

GBP

15:13:07

London Stock Exchange

OL05T7Q3Q5

36

44.07

GBP

15:13:10

London Stock Exchange

OL05T7Q3RL

37

44.07

GBP

15:13:13

London Stock Exchange

OL05T7Q3RO

232

44.07

GBP

15:13:14

London Stock Exchange

OL05T7Q3RU

313

44.07

GBP

15:13:54

London Stock Exchange

OL05T7Q3T5

56

44.07

GBP

15:13:54

London Stock Exchange

OL05T7Q3T6

76

44.07

GBP

15:13:54

London Stock Exchange

OL05T7Q3T7

158

44.07

GBP

15:13:54

London Stock Exchange

OL05T7Q3TB

51

44.07

GBP

15:14:00

London Stock Exchange

OL05T7Q3UO

34

44.07

GBP

15:14:00

London Stock Exchange

OL05T7Q3UP

36

44.07

GBP

15:14:32

London Stock Exchange

OL05T7Q3WN

48

44.07

GBP

15:14:36

London Stock Exchange

OL05T7Q3WR

69

44.05

GBP

15:14:59

London Stock Exchange

OL05T7Q3WD

354

44.04

GBP

15:15:01

London Stock Exchange

OL05T7Q3XV

69

44.05

GBP

15:15:01

London Stock Exchange

OL05T7Q3XW

82

44.03

GBP

15:15:31

London Stock Exchange

OL05T7Q3Y7

278

44.03

GBP

15:15:31

London Stock Exchange

OL05T7Q3Y8

36

44.07

GBP

15:15:59

London Stock Exchange

OL05T7Q30V

41

44.07

GBP

15:16:03

London Stock Exchange

OL05T7Q303

41

44.08

GBP

15:16:07

London Stock Exchange

OL05T7Q31R

40

44.08

GBP

15:16:11

London Stock Exchange

OL05T7Q31W

41

44.08

GBP

15:16:15

London Stock Exchange

OL05T7Q31X

90

44.08

GBP

15:16:32

London Stock Exchange

OL05T7Q33S

79

44.08

GBP

15:16:58

London Stock Exchange

OL05T7Q34G

337

44.07

GBP

15:16:59

London Stock Exchange

OL05T7Q34S

77

44.09

GBP

15:18:07

London Stock Exchange

OL05T7Q38Q

76

44.09

GBP

15:18:08

London Stock Exchange

OL05T7Q38R

110

44.09

GBP

15:18:08

London Stock Exchange

OL05T7Q38S

90

44.09

GBP

15:18:08

London Stock Exchange

OL05T7Q38T

124

44.09

GBP

15:18:08

London Stock Exchange

OL05T7Q38U

76

44.09

GBP

15:18:10

London Stock Exchange

OL05T7Q386

68

44.09

GBP

15:19:02

London Stock Exchange

OL05T7Q3A3

400

44.09

GBP

15:19:03

London Stock Exchange

OL05T7Q3A9

176

44.09

GBP

15:19:03

London Stock Exchange

OL05T7Q3AA

40

44.09

GBP

15:19:07

London Stock Exchange

OL05T7Q3BN

41

44.09

GBP

15:19:11

London Stock Exchange

OL05T7Q3C1

40

44.09

GBP

15:19:15

London Stock Exchange

OL05T7Q3C4

41

44.09

GBP

15:19:19

London Stock Exchange

OL05T7Q3DN

41

44.09

GBP

15:19:23

London Stock Exchange

OL05T7Q3DO

366

44.09

GBP

15:19:57

London Stock Exchange

OL05T7Q3EO

42

44.09

GBP

15:20:03

London Stock Exchange

OL05T7Q3EA

140

44.08

GBP

15:20:10

London Stock Exchange

OL05T7Q3FR

72

44.08

GBP

15:20:10

London Stock Exchange

OL05T7Q3FS

47

44.09

GBP

15:20:26

London Stock Exchange

OL05T7Q4GE

26

44.09

GBP

15:20:30

London Stock Exchange

OL05T7Q4HO

18

44.09

GBP

15:20:30

London Stock Exchange

OL05T7Q4HP

45

44.09

GBP

15:20:34

London Stock Exchange

OL05T7Q4H5

45

44.09

GBP

15:20:38

London Stock Exchange

OL05T7Q4HE

45

44.08

GBP

15:20:42

London Stock Exchange

OL05T7Q4IZ

101

44.09

GBP

15:20:51

London Stock Exchange

OL05T7Q4J1

45

44.09

GBP

15:20:55

London Stock Exchange

OL05T7Q4J7

45

44.09

GBP

15:20:59

London Stock Exchange

OL05T7Q4JE

45

44.09

GBP

15:21:03

London Stock Exchange

OL05T7Q4JF

69

44.08

GBP

15:21:16

London Stock Exchange

OL05T7Q4K0

70

44.08

GBP

15:21:17

London Stock Exchange

OL05T7Q4K1

52

44.08

GBP

15:21:20

London Stock Exchange

OL05T7Q4K4

73

44.08

GBP

15:21:27

London Stock Exchange

OL05T7Q4KB

56

44.07

GBP

15:21:35

London Stock Exchange

OL05T7Q4LH

290

44.07

GBP

15:21:35

London Stock Exchange

OL05T7Q4LI

63

44.06

GBP

15:22:27

London Stock Exchange

OL05T7Q4NF

200

44.06

GBP

15:22:27

London Stock Exchange

OL05T7Q4OG

62

44.06

GBP

15:22:27

London Stock Exchange

OL05T7Q4OH

8

44.06

GBP

15:22:27

London Stock Exchange

OL05T7Q4OI

371

44.07

GBP

15:23:00

London Stock Exchange

OL05T7Q4RH

45

44.07

GBP

15:23:04

London Stock Exchange

OL05T7Q4R2

44

44.07

GBP

15:23:08

London Stock Exchange

OL05T7Q4RE

340

44.07

GBP

15:24:42

London Stock Exchange

OL05T7Q4YL

203

44.07

GBP

15:24:42

London Stock Exchange

OL05T7Q4YM

400

44.07

GBP

15:24:42

London Stock Exchange

OL05T7Q4YN

147

44.07

GBP

15:24:45

London Stock Exchange

OL05T7Q4YQ

44

44.07

GBP

15:24:49

London Stock Exchange

OL05T7Q4YS

312

44.06

GBP

15:24:51

London Stock Exchange

OL05T7Q4Y0

113

44.05

GBP

15:25:14

London Stock Exchange

OL05T7Q4Z9

69

44.03

GBP

15:25:20

London Stock Exchange

OL05T7Q41G

42

44.03

GBP

15:25:31

London Stock Exchange

OL05T7Q41Y

40

44.03

GBP

15:25:34

London Stock Exchange

OL05T7Q42G

40

44.03

GBP

15:25:37

London Stock Exchange

OL05T7Q42M

59

44.03

GBP

15:25:42

London Stock Exchange

OL05T7Q42Y

60

44.03

GBP

15:25:48

London Stock Exchange

OL05T7Q422

54

44.03

GBP

15:25:50

London Stock Exchange

OL05T7Q427

53

44.03

GBP

15:25:54

London Stock Exchange

OL05T7Q42C

40

44.03

GBP

15:25:57

London Stock Exchange

OL05T7Q43N

40

44.02

GBP

15:26:00

London Stock Exchange

OL05T7Q43T

18

44.02

GBP

15:26:03

London Stock Exchange

OL05T7Q44R

22

44.02

GBP

15:26:03

London Stock Exchange

OL05T7Q44S

214

44

GBP

15:26:05

London Stock Exchange

OL05T7Q445

530

44

GBP

15:26:36

London Stock Exchange

OL05T7Q469

31

44

GBP

15:26:41

London Stock Exchange

OL05T7Q46F

5

44

GBP

15:26:41

London Stock Exchange

OL05T7Q47G

39

44

GBP

15:26:42

London Stock Exchange

OL05T7Q47L

45

44

GBP

15:26:44

London Stock Exchange

OL05T7Q475

49

44

GBP

15:26:45

London Stock Exchange

OL05T7Q478

57

44

GBP

15:26:47

London Stock Exchange

OL05T7Q47A

61

44

GBP

15:26:48

London Stock Exchange

OL05T7Q47B

62

44

GBP

15:26:49

London Stock Exchange

OL05T7Q48J

61

44

GBP

15:26:50

London Stock Exchange

OL05T7Q48K

4

44

GBP

15:26:50

London Stock Exchange

OL05T7Q48L

153

43.99

GBP

15:26:51

London Stock Exchange

OL05T7Q48Q

225

43.99

GBP

15:26:51

London Stock Exchange

OL05T7Q48R

563

43.99

GBP

15:27:23

London Stock Exchange

OL05T7Q4BG

198

43.99

GBP

15:27:49

London Stock Exchange

OL05T7Q4DN

344

43.99

GBP

15:28:13

London Stock Exchange

OL05T7Q5GU

31

43.99

GBP

15:28:13

London Stock Exchange

OL05T7Q5GV

221

43.99

GBP

15:28:20

London Stock Exchange

OL05T7Q5HT

182

43.99

GBP

15:28:20

London Stock Exchange

OL05T7Q5HX

121

43.99

GBP

15:28:20

London Stock Exchange

OL05T7Q5HY

152

43.99

GBP

15:28:20

London Stock Exchange

OL05T7Q5HZ

112

43.99

GBP

15:28:20

London Stock Exchange

OL05T7Q5H0

105

43.99

GBP

15:28:20

London Stock Exchange

OL05T7Q5H1

240

43.99

GBP

15:29:46

London Stock Exchange

OL05T7Q5LM

51

43.99

GBP

15:29:46

London Stock Exchange

OL05T7Q5LP

90

43.99

GBP

15:29:46

London Stock Exchange

OL05T7Q5LQ

192

43.99

GBP

15:30:02

London Stock Exchange

OL05T7Q5MP

100

43.98

GBP

15:30:02

London Stock Exchange

OL05T7Q5MY

10

43.98

GBP

15:30:02

London Stock Exchange

OL05T7Q5M1

156

43.97

GBP

15:30:16

London Stock Exchange

OL05T7Q5NP

20

43.97

GBP

15:30:53

London Stock Exchange

OL05T7Q5QT

314

43.97

GBP

15:30:53

London Stock Exchange

OL05T7Q5QU

173

43.97

GBP

15:31:14

London Stock Exchange

OL05T7Q5T0

35

44.01

GBP

15:32:08

London Stock Exchange

OL05T7Q5YS

315

44.01

GBP

15:32:08

London Stock Exchange

OL05T7Q5YU

328

44

GBP

15:32:15

London Stock Exchange

OL05T7Q5ZB

363

44

GBP

15:32:38

London Stock Exchange

OL05T7Q518

228

44

GBP

15:33:16

London Stock Exchange

OL05T7Q54W

159

44

GBP

15:33:16

London Stock Exchange

OL05T7Q54X

78

43.99

GBP

15:33:27

London Stock Exchange

OL05T7Q564

250

43.99

GBP

15:33:27

London Stock Exchange

OL05T7Q565

331

44

GBP

15:34:07

London Stock Exchange

OL05T7Q58Y

214

44

GBP

15:34:24

London Stock Exchange

OL05T7Q59K

278

44

GBP

15:34:24

London Stock Exchange

OL05T7Q59M

357

44

GBP

15:35:08

London Stock Exchange

OL05T7Q5BV

151

44.04

GBP

15:36:28

London Stock Exchange

OL05T7Q5EO

120

44.04

GBP

15:36:28

London Stock Exchange

OL05T7Q5EP

372

44.03

GBP

15:36:33

London Stock Exchange

OL05T7Q5F0

47

44.04

GBP

15:37:33

London Stock Exchange

OL05T7Q6M5

63

44.06

GBP

15:37:54

London Stock Exchange

OL05T7Q6O2

63

44.06

GBP

15:37:54

London Stock Exchange

OL05T7Q6O8

63

44.06

GBP

15:37:55

London Stock Exchange

OL05T7Q6OD

64

44.06

GBP

15:38:01

London Stock Exchange

OL05T7Q6P6

64

44.06

GBP

15:38:04

London Stock Exchange

OL05T7Q6QO

78

44.06

GBP

15:38:04

London Stock Exchange

OL05T7Q6QY

195

44.05

GBP

15:38:06

London Stock Exchange

OL05T7Q6Q1

49

44.05

GBP

15:38:06

London Stock Exchange

OL05T7Q6Q2

36

44.05

GBP

15:38:06

London Stock Exchange

OL05T7Q6Q3

400

44.08

GBP

15:39:20

London Stock Exchange

OL05T7Q6V1

138

44.08

GBP

15:39:30

London Stock Exchange

OL05T7Q6WT

69

44.08

GBP

15:39:31

London Stock Exchange

OL05T7Q6WX

84

44.08

GBP

15:39:34

London Stock Exchange

OL05T7Q6WY

112

44.08

GBP

15:39:34

London Stock Exchange

OL05T7Q6WZ

65

44.08

GBP

15:39:34

London Stock Exchange

OL05T7Q6W0

77

44.08

GBP

15:39:40

London Stock Exchange

OL05T7Q6W8

38

44.08

GBP

15:39:43

London Stock Exchange

OL05T7Q6XI

38

44.08

GBP

15:39:46

London Stock Exchange

OL05T7Q6XL

37

44.08

GBP

15:39:49

London Stock Exchange

OL05T7Q6XN

1

44.08

GBP

15:39:49

London Stock Exchange

OL05T7Q6XO

30

44.08

GBP

15:39:52

London Stock Exchange

OL05T7Q6XP

9

44.08

GBP

15:39:52

London Stock Exchange

OL05T7Q6XQ

38

44.08

GBP

15:39:55

London Stock Exchange

OL05T7Q6XR

38

44.08

GBP

15:39:58

London Stock Exchange

OL05T7Q6XS

35

44.08

GBP

15:40:02

London Stock Exchange

OL05T7Q6X2

10

44.08

GBP

15:40:02

London Stock Exchange

OL05T7Q6X3

39

44.08

GBP

15:40:06

London Stock Exchange

OL05T7Q6X6

39

44.08

GBP

15:40:10

London Stock Exchange

OL05T7Q6XD

67

44.09

GBP

15:40:26

London Stock Exchange

OL05T7Q6Y3

72

44.09

GBP

15:40:32

London Stock Exchange

OL05T7Q6ZH

73

44.1

GBP

15:40:35

London Stock Exchange

OL05T7Q6Z0

193

44.1

GBP

15:41:44

London Stock Exchange

OL05T7Q62W

902

44.1

GBP

15:41:44

London Stock Exchange

OL05T7Q62X

261

44.1

GBP

15:42:01

London Stock Exchange

OL05T7Q64W

29

44.1

GBP

15:42:01

London Stock Exchange

OL05T7Q64X

138

44.1

GBP

15:42:01

London Stock Exchange

OL05T7Q64Y

141

44.1

GBP

15:42:01

London Stock Exchange

OL05T7Q64Z

31

44.1

GBP

15:42:01

London Stock Exchange

OL05T7Q640

53

44.1

GBP

15:42:01

London Stock Exchange

OL05T7Q641

36

44.09

GBP

15:42:08

London Stock Exchange

OL05T7Q65I

150

44.09

GBP

15:42:08

London Stock Exchange

OL05T7Q65J

19

44.09

GBP

15:42:08

London Stock Exchange

OL05T7Q65L

42

44

GBP

15:51:43

London Stock Exchange

OL05T7Q7BV

42

44

GBP

15:52:02

London Stock Exchange

OL05T7Q7CV

51

44

GBP

15:52:05

London Stock Exchange

OL05T7Q7DH

42

44

GBP

15:52:06

London Stock Exchange

OL05T7Q7DT

132

44

GBP

15:52:06

London Stock Exchange

OL05T7Q7DU

51

44

GBP

15:52:06

London Stock Exchange

OL05T7Q7DV

51

44

GBP

15:52:07

London Stock Exchange

OL05T7Q7DX

503

44.1

GBP

16:03:05

London Stock Exchange

OL05T7Q9WS

30

44.1

GBP

16:03:05

London Stock Exchange

OL05T7Q9W1

90

44.1

GBP

16:03:05

London Stock Exchange

OL05T7Q9W2

30

44.1

GBP

16:03:05

London Stock Exchange

OL05T7Q9W3

30

44.1

GBP

16:03:05

London Stock Exchange

OL05T7Q9W7

37

44.1

GBP

16:03:06

London Stock Exchange

OL05T7Q9XH

23

44.1

GBP

16:03:06

London Stock Exchange

OL05T7Q9XI

24

44.1

GBP

16:03:07

London Stock Exchange

OL05T7Q9XJ

212

44.1

GBP

16:03:07

London Stock Exchange

OL05T7Q9XK

31

44.1

GBP

16:03:09

London Stock Exchange

OL05T7Q9XN

103

44.1

GBP

16:03:10

London Stock Exchange

OL05T7Q9XP

55

44.1

GBP

16:03:10

London Stock Exchange

OL05T7Q9XQ

31

44.1

GBP

16:03:11

London Stock Exchange

OL05T7Q9XS

79

44.1

GBP

16:03:11

London Stock Exchange

OL05T7Q9XT

103

44.1

GBP

16:03:11

London Stock Exchange

OL05T7Q9XU

93

44.1

GBP

16:03:11

London Stock Exchange

OL05T7Q9XV

26

44.1

GBP

16:03:11

London Stock Exchange

OL05T7Q9XW

31

44.1

GBP

16:03:13

London Stock Exchange

OL05T7Q9XZ

28

44.1

GBP

16:03:13

London Stock Exchange

OL05T7Q9X0

9

44.09

GBP

16:03:33

London Stock Exchange

OL05T7Q9Z6

29

44.1

GBP

16:03:33

London Stock Exchange

OL05T7Q9Z9

103

44.1

GBP

16:03:33

London Stock Exchange

OL05T7Q9ZA

98

44.1

GBP

16:03:34

London Stock Exchange

OL05T7Q90G

28

44.1

GBP

16:03:34

London Stock Exchange

OL05T7Q90H

103

44.1

GBP

16:03:34

London Stock Exchange

OL05T7Q90I

139

44.1

GBP

16:03:34

London Stock Exchange

OL05T7Q90J

103

44.1

GBP

16:03:34

London Stock Exchange

OL05T7Q90K

29

44.1

GBP

16:03:36

London Stock Exchange

OL05T7Q90M

29

44.1

GBP

16:03:36

London Stock Exchange

OL05T7Q90N

31

44.1

GBP

16:03:51

London Stock Exchange

OL05T7Q91H

26

44.1

GBP

16:03:52

London Stock Exchange

OL05T7Q91O

32

44.1

GBP

16:04:21

London Stock Exchange

OL05T7Q93M

79

44.1

GBP

16:04:21

London Stock Exchange

OL05T7Q93N

32

44.1

GBP

16:04:22

London Stock Exchange

OL05T7Q93P

79

44.1

GBP

16:04:22

London Stock Exchange

OL05T7Q93Q

32

44.1

GBP

16:04:23

London Stock Exchange

OL05T7Q93R

79

44.1

GBP

16:04:23

London Stock Exchange

OL05T7Q93S

77

44.1

GBP

16:04:23

London Stock Exchange

OL05T7Q93T

32

44.1

GBP

16:04:24

London Stock Exchange

OL05T7Q93U

79

44.1

GBP

16:04:24

London Stock Exchange

OL05T7Q93V

77

44.1

GBP

16:04:24

London Stock Exchange

OL05T7Q93W

32

44.1

GBP

16:04:24

London Stock Exchange

OL05T7Q93X

79

44.1

GBP

16:04:24

London Stock Exchange

OL05T7Q93Y

77

44.1

GBP

16:04:25

London Stock Exchange

OL05T7Q93Z

32

44.1

GBP

16:04:25

London Stock Exchange

OL05T7Q930

77

44.1

GBP

16:04:25

London Stock Exchange

OL05T7Q931

32

44.1

GBP

16:04:26

London Stock Exchange

OL05T7Q932

77

44.1

GBP

16:04:26

London Stock Exchange

OL05T7Q933

79

44.1

GBP

16:04:26

London Stock Exchange

OL05T7Q934

31

44.1

GBP

16:04:26

London Stock Exchange

OL05T7Q936

58

44.1

GBP

16:04:27

London Stock Exchange

OL05T7Q937

77

44.1

GBP

16:04:27

London Stock Exchange

OL05T7Q938

31

44.1

GBP

16:04:27

London Stock Exchange

OL05T7Q93D

79

44.1

GBP

16:04:27

London Stock Exchange

OL05T7Q93E

71

44.1

GBP

16:04:27

London Stock Exchange

OL05T7Q93F

290

44.1

GBP

16:05:06

London Stock Exchange

OL05T7Q96K

89

44.1

GBP

16:05:48

London Stock Exchange

OL05T7Q9A5

46

44.1

GBP

16:05:56

London Stock Exchange

OL05T7Q9BZ

46

44.1

GBP

16:05:57

London Stock Exchange

OL05T7Q9B0

56

44.1

GBP

16:06:12

London Stock Exchange

OL05T7Q9CN

56

44.1

GBP

16:06:13

London Stock Exchange

OL05T7Q9CQ

229

44.1

GBP

16:06:33

London Stock Exchange

OL05T7Q9CC

289

44.1

GBP

16:06:33

London Stock Exchange

OL05T7Q9CF

32

44.1

GBP

16:06:33

London Stock Exchange

OL05T7Q9DG

57

44.1

GBP

16:06:33

London Stock Exchange

OL05T7Q9DH

79

44.1

GBP

16:06:39

London Stock Exchange

OL05T7Q9DV

77

44.1

GBP

16:06:39

London Stock Exchange

OL05T7Q9DW

137

44.1

GBP

16:06:39

London Stock Exchange

OL05T7Q9DX

400

44.1

GBP

16:06:41

London Stock Exchange

OL05T7Q9DZ

162

44.09

GBP

16:06:41

London Stock Exchange

OL05T7Q9D1

283

44.09

GBP

16:06:55

London Stock Exchange

OL05T7Q9ER

400

44.09

GBP

16:06:56

London Stock Exchange

OL05T7Q9EY

400

44.09

GBP

16:06:57

London Stock Exchange

OL05T7Q9E1

230

44.09

GBP

16:06:57

London Stock Exchange

OL05T7Q9E3

59

44.09

GBP

16:06:59

London Stock Exchange

OL05T7Q9E4

235

44.09

GBP

16:07:00

London Stock Exchange

OL05T7Q9FH

133

44.09

GBP

16:07:00

London Stock Exchange

OL05T7Q9FI

45

44.09

GBP

16:07:13

London Stock Exchange

OL05T7Q9F7

58

44.09

GBP

16:07:15

London Stock Exchange

OL05T7Q9F9

59

44.09

GBP

16:07:17

London Stock Exchange

OL05T7Q9FD

59

44.09

GBP

16:07:19

London Stock Exchange

OL05T7Q9FF

59

44.09

GBP

16:07:21

London Stock Exchange

OL05T7QAGI

59

44.09

GBP

16:07:23

London Stock Exchange

OL05T7QAGP

59

44.09

GBP

16:07:25

London Stock Exchange

OL05T7QAGX

59

44.09

GBP

16:07:27

London Stock Exchange

OL05T7QAG0

59

44.09

GBP

16:07:29

London Stock Exchange

OL05T7QAG3

24

44.09

GBP

16:07:31

London Stock Exchange

OL05T7QAG4

35

44.09

GBP

16:07:31

London Stock Exchange

OL05T7QAG5

59

44.09

GBP

16:07:33

London Stock Exchange

OL05T7QAG7

24

44.09

GBP

16:07:35

London Stock Exchange

OL05T7QAGD

34

44.09

GBP

16:07:35

London Stock Exchange

OL05T7QAGE

59

44.09

GBP

16:07:37

London Stock Exchange

OL05T7QAHS

21

44.09

GBP

16:07:39

London Stock Exchange

OL05T7QAH1

38

44.09

GBP

16:07:39

London Stock Exchange

OL05T7QAH2

59

44.09

GBP

16:07:41

London Stock Exchange

OL05T7QAH5

21

44.09

GBP

16:07:43

London Stock Exchange

OL05T7QAH7

38

44.09

GBP

16:07:43

London Stock Exchange

OL05T7QAH8

59

44.09

GBP

16:07:45

London Stock Exchange

OL05T7QAH9

20

44.09

GBP

16:07:47

London Stock Exchange

OL05T7QAHF

39

44.09

GBP

16:07:47

London Stock Exchange

OL05T7QAIG

59

44.09

GBP

16:07:49

London Stock Exchange

OL05T7QAIH

256

44.09

GBP

16:08:02

London Stock Exchange

OL05T7QAI5

127

44.09

GBP

16:08:02

London Stock Exchange

OL05T7QAJP

58

44.09

GBP

16:08:04

London Stock Exchange

OL05T7QAJ1

236

44.09

GBP

16:08:12

London Stock Exchange

OL05T7QAJ5

59

44.09

GBP

16:08:14

London Stock Exchange

OL05T7QAJF

59

44.09

GBP

16:08:16

London Stock Exchange

OL05T7QAKI

59

44.09

GBP

16:08:18

London Stock Exchange

OL05T7QAKO

373

44.1

GBP

16:09:44

London Stock Exchange

OL05T7QAPN

147

44.1

GBP

16:15:07

London Stock Exchange

OL05T7QAC4

 

 

 

Euronext Dublin

 

Number of Shares

Price Per Share (EUR)

Currency

Trade Time

Trading Venue

MatchID

70

51.54

EUR

08:00:28

Euronext Dublin

2023082112801

134

51.5

EUR

08:00:34

Euronext Dublin

2023082116897

133

51.52

EUR

08:00:44

Euronext Dublin

2023082117153

97

51.6

EUR

08:01:35

Euronext Dublin

2023082122785

109

51.6

EUR

08:01:35

Euronext Dublin

2023082123041

90

51.58

EUR

08:01:49

Euronext Dublin

2023082123297

88

51.58

EUR

08:02:02

Euronext Dublin

2023082124321

473

51.56

EUR

08:02:03

Euronext Dublin

2023082124833

150

51.62

EUR

08:02:46

Euronext Dublin

2023082127393

24

51.62

EUR

08:02:46

Euronext Dublin

2023082127649

43

51.62

EUR

08:02:46

Euronext Dublin

2023082127905

43

51.62

EUR

08:02:46

Euronext Dublin

2023082128161

69

51.66

EUR

08:03:54

Euronext Dublin

2023082130977

224

51.66

EUR

08:03:54

Euronext Dublin

2023082131233

16

51.6

EUR

08:04:13

Euronext Dublin

2023082132769

117

51.6

EUR

08:04:13

Euronext Dublin

2023082133025

25

51.6

EUR

08:04:13

Euronext Dublin

2023082133281

45

51.64

EUR

08:04:52

Euronext Dublin

2023082134561

52

51.64

EUR

08:04:55

Euronext Dublin

2023082134817

51

51.64

EUR

08:04:58

Euronext Dublin

2023082135073

35

51.64

EUR

08:05:00

Euronext Dublin

2023082135329

46

51.64

EUR

08:05:03

Euronext Dublin

2023082135585

31

51.74

EUR

08:06:02

Euronext Dublin

2023082137377

32

51.74

EUR

08:06:02

Euronext Dublin

2023082137633

500

51.72

EUR

08:06:05

Euronext Dublin

2023082138657

150

51.72

EUR

08:06:05

Euronext Dublin

2023082138913

379

51.74

EUR

08:06:14

Euronext Dublin

2023082139425

150

51.78

EUR

08:06:30

Euronext Dublin

2023082140449

28

51.8

EUR

08:06:32

Euronext Dublin

2023082140961

111

51.8

EUR

08:06:32

Euronext Dublin

2023082141217

7

51.8

EUR

08:06:32

Euronext Dublin

2023082141473

63

51.78

EUR

08:06:36

Euronext Dublin

2023082141985

46

51.78

EUR

08:06:39

Euronext Dublin

2023082142241

96

51.8

EUR

08:06:57

Euronext Dublin

2023082143521

114

51.8

EUR

08:06:58

Euronext Dublin

2023082143777

86

51.8

EUR

08:06:58

Euronext Dublin

2023082144033

47

51.8

EUR

08:07:01

Euronext Dublin

2023082144289

38

51.8

EUR

08:07:06

Euronext Dublin

2023082144545

39

51.8

EUR

08:07:06

Euronext Dublin

2023082144801

111

51.8

EUR

08:07:18

Euronext Dublin

2023082146593

467

51.78

EUR

08:07:18

Euronext Dublin

2023082147105

8

51.78

EUR

08:07:22

Euronext Dublin

2023082148129

114

51.78

EUR

08:07:22

Euronext Dublin

2023082148385

255

51.76

EUR

08:07:24

Euronext Dublin

2023082148641

115

51.78

EUR

08:08:03

Euronext Dublin

2023082150433

261

51.78

EUR

08:08:06

Euronext Dublin

2023082150689

49

51.78

EUR

08:08:47

Euronext Dublin

2023082151201

150

51.78

EUR

08:08:47

Euronext Dublin

2023082151457

42

51.78

EUR

08:08:47

Euronext Dublin

2023082151713

47

51.78

EUR

08:08:50

Euronext Dublin

2023082151969

40

51.78

EUR

08:08:53

Euronext Dublin

2023082152225

137

51.78

EUR

08:09:02

Euronext Dublin

2023082152737

137

51.78

EUR

08:09:02

Euronext Dublin

2023082152993

150

51.78

EUR

08:09:22

Euronext Dublin

2023082153249

49

51.78

EUR

08:09:23

Euronext Dublin

2023082153505

38

51.78

EUR

08:09:26

Euronext Dublin

2023082153761

91

51.8

EUR

08:09:45

Euronext Dublin

2023082154529

88

51.8

EUR

08:09:59

Euronext Dublin

2023082155041

107

51.84

EUR

08:10:01

Euronext Dublin

2023082156577

77

51.84

EUR

08:10:01

Euronext Dublin

2023082156833

190

51.84

EUR

08:10:01

Euronext Dublin

2023082157089

389

51.82

EUR

08:10:25

Euronext Dublin

2023082157345

157

51.82

EUR

08:10:25

Euronext Dublin

2023082157857

518

51.82

EUR

08:10:25

Euronext Dublin

2023082158113

350

51.84

EUR

08:11:58

Euronext Dublin

2023082160673

137

51.84

EUR

08:11:58

Euronext Dublin

2023082160929

53

51.84

EUR

08:11:59

Euronext Dublin

2023082161185

150

51.84

EUR

08:12:14

Euronext Dublin

2023082161441

69

51.84

EUR

08:12:14

Euronext Dublin

2023082161697

121

51.82

EUR

08:12:15

Euronext Dublin

2023082161953

305

51.82

EUR

08:12:16

Euronext Dublin

2023082162209

113

51.82

EUR

08:12:16

Euronext Dublin

2023082162465

265

51.86

EUR

08:13:02

Euronext Dublin

2023082164257

151

51.86

EUR

08:13:02

Euronext Dublin

2023082164513

594

51.88

EUR

08:14:07

Euronext Dublin

2023082165537

257

51.88

EUR

08:14:30

Euronext Dublin

2023082167073

59

51.88

EUR

08:14:30

Euronext Dublin

2023082167329

67

51.88

EUR

08:14:40

Euronext Dublin

2023082168097

57

51.88

EUR

08:14:40

Euronext Dublin

2023082168353

54

51.88

EUR

08:14:43

Euronext Dublin

2023082168865

124

51.88

EUR

08:14:52

Euronext Dublin

2023082169377

40

51.88

EUR

08:15:06

Euronext Dublin

2023082171425

43

51.88

EUR

08:15:06

Euronext Dublin

2023082171681

196

51.9

EUR

08:15:53

Euronext Dublin

2023082172449

135

51.9

EUR

08:15:53

Euronext Dublin

2023082172705

120

51.9

EUR

08:15:53

Euronext Dublin

2023082172961

111

51.88

EUR

08:16:02

Euronext Dublin

2023082174241

109

51.86

EUR

08:16:36

Euronext Dublin

2023082175009

170

51.86

EUR

08:16:36

Euronext Dublin

2023082175265

97

51.9

EUR

08:18:29

Euronext Dublin

2023082178849

208

51.9

EUR

08:18:29

Euronext Dublin

2023082179105

400

51.9

EUR

08:19:20

Euronext Dublin

2023082179873

169

51.9

EUR

08:19:20

Euronext Dublin

2023082180129

658

51.92

EUR

08:20:08

Euronext Dublin

2023082181921

136

51.92

EUR

08:20:08

Euronext Dublin

2023082182177

135

51.92

EUR

08:20:08

Euronext Dublin

2023082182433

133

51.92

EUR

08:20:08

Euronext Dublin

2023082182689

149

51.92

EUR

08:20:08

Euronext Dublin

2023082182945

168

51.92

EUR

08:21:31

Euronext Dublin

2023082184225

159

51.94

EUR

08:21:54

Euronext Dublin

2023082184993

210

51.94

EUR

08:22:35

Euronext Dublin

2023082186529

150

51.94

EUR

08:22:35

Euronext Dublin

2023082186785

136

51.94

EUR

08:22:35

Euronext Dublin

2023082187041

14

51.94

EUR

08:22:35

Euronext Dublin

2023082187297

60

51.9

EUR

08:23:17

Euronext Dublin

2023082187809

300

51.92

EUR

08:24:58

Euronext Dublin

2023082188321

152

51.92

EUR

08:24:58

Euronext Dublin

2023082188577

28

51.94

EUR

08:43:44

Euronext Dublin

20230821122369

267

51.94

EUR

08:43:44

Euronext Dublin

20230821122625

726

51.98

EUR

08:46:20

Euronext Dublin

20230821126977

415

51.98

EUR

08:46:20

Euronext Dublin

20230821127233

623

51.96

EUR

08:46:46

Euronext Dublin

20230821130561

43

51.96

EUR

08:48:33

Euronext Dublin

20230821132609

386

51.96

EUR

08:48:33

Euronext Dublin

20230821132865

101

51.96

EUR

08:49:40

Euronext Dublin

20230821133377

325

51.96

EUR

08:49:40

Euronext Dublin

20230821133633

199

51.96

EUR

08:49:46

Euronext Dublin

20230821134145

138

51.94

EUR

08:51:10

Euronext Dublin

20230821134913

294

51.94

EUR

08:51:10

Euronext Dublin

20230821135169

664

51.94

EUR

08:51:52

Euronext Dublin

20230821135937

1592

51.98

EUR

08:51:55

Euronext Dublin

20230821144385

208

51.98

EUR

08:51:55

Euronext Dublin

20230821144641

10

51.98

EUR

08:51:55

Euronext Dublin

20230821144897

64

51.94

EUR

08:52:03

Euronext Dublin

20230821146433

164

51.98

EUR

08:53:15

Euronext Dublin

20230821148737

88

51.94

EUR

08:54:46

Euronext Dublin

20230821150017

366

51.94

EUR

08:54:46

Euronext Dublin

20230821150273

213

51.94

EUR

08:54:46

Euronext Dublin

20230821150529

190

51.96

EUR

08:55:10

Euronext Dublin

20230821150785

155

52

EUR

08:57:31

Euronext Dublin

20230821152065

245

52

EUR

08:57:31

Euronext Dublin

20230821152321

128

52

EUR

08:57:50

Euronext Dublin

20230821152833

110

52.1

EUR

09:04:02

Euronext Dublin

20230821162817

267

52.1

EUR

09:04:04

Euronext Dublin

20230821163073

198

52.1

EUR

09:04:04

Euronext Dublin

20230821163329

154

52.1

EUR

09:06:10

Euronext Dublin

20230821168449

500

52.1

EUR

09:06:10

Euronext Dublin

20230821168705

343

52.1

EUR

09:06:10

Euronext Dublin

20230821168961

280

52.1

EUR

09:07:26

Euronext Dublin

20230821172033

219

52.1

EUR

09:07:26

Euronext Dublin

20230821172289

22

52.08

EUR

09:07:34

Euronext Dublin

20230821174593

150

52.08

EUR

09:07:34

Euronext Dublin

20230821174849

87

52.08

EUR

09:07:34

Euronext Dublin

20230821175105

151

52.06

EUR

09:08:03

Euronext Dublin

20230821176129

200

52.04

EUR

09:08:16

Euronext Dublin

20230821176641

151

52

EUR

09:08:37

Euronext Dublin

20230821181505

42

52

EUR

09:08:37

Euronext Dublin

20230821181761

117

52

EUR

09:09:03

Euronext Dublin

20230821183809

298

51.96

EUR

09:09:56

Euronext Dublin

20230821184577

55

51.94

EUR

09:09:56

Euronext Dublin

20230821185089

135

51.9

EUR

09:10:14

Euronext Dublin

20230821185345

41

51.9

EUR

09:10:14

Euronext Dublin

20230821185601

86

51.9

EUR

09:10:15

Euronext Dublin

20230821185857

85

51.9

EUR

09:10:19

Euronext Dublin

20230821186113

42

51.9

EUR

09:10:23

Euronext Dublin

20230821186369

42

51.9

EUR

09:10:27

Euronext Dublin

20230821186625

42

51.9

EUR

09:10:31

Euronext Dublin

20230821186881

42

51.9

EUR

09:10:35

Euronext Dublin

20230821187137

42

51.9

EUR

09:10:39

Euronext Dublin

20230821187393

42

51.9

EUR

09:10:43

Euronext Dublin

20230821187649

42

51.9

EUR

09:10:47

Euronext Dublin

20230821187905

42

51.9

EUR

09:10:51

Euronext Dublin

20230821189441

42

51.9

EUR

09:10:55

Euronext Dublin

20230821189697

42

51.9

EUR

09:10:59

Euronext Dublin

20230821189953

24

51.9

EUR

09:11:03

Euronext Dublin

20230821190209

18

51.9

EUR

09:11:03

Euronext Dublin

20230821190465

42

51.9

EUR

09:11:07

Euronext Dublin

20230821190721

44

51.88

EUR

09:11:11

Euronext Dublin

20230821191489

42

51.88

EUR

09:11:15

Euronext Dublin

20230821191745

42

51.88

EUR

09:11:19

Euronext Dublin

20230821192001

1

51.88

EUR

09:11:23

Euronext Dublin

20230821192257

41

51.88

EUR

09:11:23

Euronext Dublin

20230821192513

150

51.9

EUR

09:11:47

Euronext Dublin

20230821194305

150

51.9

EUR

09:12:18

Euronext Dublin

20230821194561

213

51.9

EUR

09:12:18

Euronext Dublin

20230821194817

9

51.9

EUR

09:12:18

Euronext Dublin

20230821195073

49

51.9

EUR

09:12:19

Euronext Dublin

20230821195329

42

51.9

EUR

09:12:27

Euronext Dublin

20230821195585

42

51.9

EUR

09:12:35

Euronext Dublin

20230821195841

40

51.9

EUR

09:12:46

Euronext Dublin

20230821197121

141

51.9

EUR

09:12:46

Euronext Dublin

20230821197377

53

51.86

EUR

09:13:25

Euronext Dublin

20230821197633

418

51.86

EUR

09:13:26

Euronext Dublin

20230821197889

34

51.9

EUR

09:14:11

Euronext Dublin

20230821198657

85

51.9

EUR

09:14:11

Euronext Dublin

20230821198913

200

51.9

EUR

09:14:11

Euronext Dublin

20230821199169

200

51.9

EUR

09:14:11

Euronext Dublin

20230821199425

186

51.9

EUR

09:14:11

Euronext Dublin

20230821199681

186

51.9

EUR

09:14:11

Euronext Dublin

20230821199937

380

51.9

EUR

09:14:11

Euronext Dublin

20230821200193

91

51.9

EUR

09:14:11

Euronext Dublin

20230821200449

335

51.9

EUR

09:14:11

Euronext Dublin

20230821200705

322

51.9

EUR

09:14:11

Euronext Dublin

20230821200961

40

51.9

EUR

09:16:45

Euronext Dublin

20230821201729

37

51.9

EUR

09:16:50

Euronext Dublin

20230821201985

38

51.9

EUR

09:16:55

Euronext Dublin

20230821202241

35

51.9

EUR

09:17:00

Euronext Dublin

20230821202497

2

51.9

EUR

09:17:00

Euronext Dublin

20230821202753

38

51.9

EUR

09:17:05

Euronext Dublin

20230821203009

37

51.9

EUR

09:17:10

Euronext Dublin

20230821203265

38

51.9

EUR

09:17:15

Euronext Dublin

20230821203521

37

51.9

EUR

09:17:20

Euronext Dublin

20230821203777

38

51.9

EUR

09:17:25

Euronext Dublin

20230821204033

45

51.9

EUR

09:17:31

Euronext Dublin

20230821204289

38

51.9

EUR

09:17:36

Euronext Dublin

20230821204545

37

51.9

EUR

09:17:41

Euronext Dublin

20230821205057

124

51.88

EUR

09:17:41

Euronext Dublin

20230821205313

157

51.88

EUR

09:17:41

Euronext Dublin

20230821205569

244

51.88

EUR

09:17:41

Euronext Dublin

20230821205825

481

51.9

EUR

09:19:29

Euronext Dublin

20230821206849

182

51.9

EUR

09:19:29

Euronext Dublin

20230821207105

200

51.96

EUR

09:23:45

Euronext Dublin

20230821212993

1180

52

EUR

09:25:13

Euronext Dublin

20230821220161

308

52

EUR

09:25:13

Euronext Dublin

20230821220417

1071

52

EUR

09:28:21

Euronext Dublin

20230821227073

208

52

EUR

09:28:43

Euronext Dublin

20230821230401

45

52

EUR

09:28:43

Euronext Dublin

20230821230657

40

52

EUR

09:28:50

Euronext Dublin

20230821230913

508

51.94

EUR

09:41:13

Euronext Dublin

20230821243713

147

51.96

EUR

09:44:22

Euronext Dublin

20230821246273

438

51.96

EUR

09:44:22

Euronext Dublin

20230821246529

491

51.94

EUR

09:44:38

Euronext Dublin

20230821247297

443

51.9

EUR

09:45:25

Euronext Dublin

20230821247809

49

51.92

EUR

09:50:04

Euronext Dublin

20230821251137

666

51.92

EUR

09:50:04

Euronext Dublin

20230821251393

266

51.92

EUR

09:50:04

Euronext Dublin

20230821251649

368

51.92

EUR

09:50:04

Euronext Dublin

20230821251905

132

51.92

EUR

09:50:04

Euronext Dublin

20230821252161

115

51.94

EUR

09:53:19

Euronext Dublin

20230821255489

518

51.94

EUR

09:54:58

Euronext Dublin

20230821255745

204

51.94

EUR

09:57:19

Euronext Dublin

20230821256257

150

51.94

EUR

09:57:19

Euronext Dublin

20230821256513

77

51.94

EUR

09:57:19

Euronext Dublin

20230821256769

937

52

EUR

09:59:02

Euronext Dublin

20230821259841

150

52

EUR

10:04:53

Euronext Dublin

20230821261889

112

52

EUR

10:04:53

Euronext Dublin

20230821262145

164

52

EUR

10:08:12

Euronext Dublin

20230821263425

24

52

EUR

10:08:12

Euronext Dublin

20230821263681

687

52

EUR

10:08:12

Euronext Dublin

20230821263937

1100

52

EUR

10:18:41

Euronext Dublin

20230821273153

266

52

EUR

10:18:41

Euronext Dublin

20230821273409

25

52

EUR

10:18:41

Euronext Dublin

20230821273665

85

52

EUR

10:56:01

Euronext Dublin

20230821314113

150

52

EUR

10:56:12

Euronext Dublin

20230821314369

150

52

EUR

10:56:12

Euronext Dublin

20230821314625

200

52

EUR

10:56:12

Euronext Dublin

20230821314881

195

52

EUR

10:56:12

Euronext Dublin

20230821315137

566

52

EUR

10:57:32

Euronext Dublin

20230821316417

721

52

EUR

10:57:45

Euronext Dublin

20230821318465

740

52

EUR

10:57:45

Euronext Dublin

20230821319233

535

52

EUR

10:57:49

Euronext Dublin

20230821320001

36

52

EUR

10:58:22

Euronext Dublin

20230821320257

47

52

EUR

10:58:25

Euronext Dublin

20230821320513

46

52

EUR

10:58:28

Euronext Dublin

20230821320769

451

52

EUR

10:58:28

Euronext Dublin

20230821321793

150

52

EUR

10:59:54

Euronext Dublin

20230821328449

199

52

EUR

10:59:54

Euronext Dublin

20230821328705

200

52

EUR

10:59:54

Euronext Dublin

20230821328961

195

52

EUR

10:59:54

Euronext Dublin

20230821329217

10

52

EUR

10:59:54

Euronext Dublin

20230821329473

150

52

EUR

11:00:37

Euronext Dublin

20230821330753

200

52

EUR

11:00:37

Euronext Dublin

20230821331009

144

52

EUR

11:00:37

Euronext Dublin

20230821331265

69

52

EUR

11:01:04

Euronext Dublin

20230821331521

35

52

EUR

11:01:09

Euronext Dublin

20230821331777

250

52

EUR

11:01:27

Euronext Dublin

20230821332033

84

52

EUR

11:02:22

Euronext Dublin

20230821333313

126

52

EUR

11:04:25

Euronext Dublin

20230821334081

435

52

EUR

11:04:25

Euronext Dublin

20230821334337

200

52

EUR

11:04:25

Euronext Dublin

20230821334849

199

52

EUR

11:04:25

Euronext Dublin

20230821335105

195

52

EUR

11:04:25

Euronext Dublin

20230821335361

157

52

EUR

11:04:25

Euronext Dublin

20230821335617

212

52

EUR

11:04:36

Euronext Dublin

20230821337153

323

52

EUR

11:04:36

Euronext Dublin

20230821337409

199

52

EUR

11:05:01

Euronext Dublin

20230821339457

200

52

EUR

11:05:01

Euronext Dublin

20230821339713

150

52

EUR

11:05:01

Euronext Dublin

20230821339969

106

52

EUR

11:05:01

Euronext Dublin

20230821340225

374

52.02

EUR

11:18:02

Euronext Dublin

20230821348417

694

52.02

EUR

11:21:06

Euronext Dublin

20230821349441

634

52

EUR

11:21:58

Euronext Dublin

20230821350721

250

52.02

EUR

11:24:21

Euronext Dublin

20230821354561

244

52.02

EUR

11:24:21

Euronext Dublin

20230821354817

95

52.02

EUR

11:24:21

Euronext Dublin

20230821355073

11

52.02

EUR

11:29:21

Euronext Dublin

20230821356609

48

52.02

EUR

11:29:25

Euronext Dublin

20230821356865

1502

52.02

EUR

11:29:26

Euronext Dublin

20230821357121

41

51.98

EUR

11:31:38

Euronext Dublin

20230821364289

577

51.96

EUR

11:33:03

Euronext Dublin

20230821365313

239

51.96

EUR

11:33:36

Euronext Dublin

20230821367617

88

51.96

EUR

11:34:10

Euronext Dublin

20230821368641

311

51.96

EUR

11:34:10

Euronext Dublin

20230821368897

571

51.94

EUR

11:35:16

Euronext Dublin

20230821369921

51

51.94

EUR

11:35:16

Euronext Dublin

20230821370177

850

51.92

EUR

11:39:18

Euronext Dublin

20230821371457

1727

51.92

EUR

11:39:18

Euronext Dublin

20230821371713

688

51.92

EUR

11:39:18

Euronext Dublin

20230821371969

391

51.92

EUR

11:39:18

Euronext Dublin

20230821372225

392

51.92

EUR

11:39:18

Euronext Dublin

20230821372481

382

51.92

EUR

11:39:18

Euronext Dublin

20230821372737

1412

51.92

EUR

11:39:18

Euronext Dublin

20230821372993

72

51.94

EUR

11:39:59

Euronext Dublin

20230821374273

73

51.94

EUR

11:39:59

Euronext Dublin

20230821374529

311

51.98

EUR

11:46:13

Euronext Dublin

20230821377601

104

51.98

EUR

11:46:13

Euronext Dublin

20230821377857

1547

52

EUR

11:48:04

Euronext Dublin

20230821379649

98

52

EUR

11:50:01

Euronext Dublin

20230821380161

1021

52

EUR

11:50:01

Euronext Dublin

20230821380417

285

52

EUR

11:50:01

Euronext Dublin

20230821380673

391

52

EUR

11:50:01

Euronext Dublin

20230821381185

392

52

EUR

11:50:01

Euronext Dublin

20230821381441

309

52

EUR

11:50:01

Euronext Dublin

20230821381697

56

52

EUR

11:50:02

Euronext Dublin

20230821382209

12

52

EUR

11:54:25

Euronext Dublin

20230821383745

12

52

EUR

11:54:25

Euronext Dublin

20230821384001

398

52

EUR

11:58:15

Euronext Dublin

20230821387329

1009

52

EUR

11:58:15

Euronext Dublin

20230821387585

217

51.98

EUR

11:59:56

Euronext Dublin

20230821387841

1139

51.98

EUR

12:03:37

Euronext Dublin

20230821390657

968

51.98

EUR

12:04:38

Euronext Dublin

20230821393473

539

51.96

EUR

12:08:22

Euronext Dublin

20230821393985

391

51.96

EUR

12:08:22

Euronext Dublin

20230821394241

2577

51.92

EUR

12:12:32

Euronext Dublin

20230821397825

936

51.92

EUR

12:12:32

Euronext Dublin

20230821398081

391

51.92

EUR

12:12:32

Euronext Dublin

20230821398849

382

51.92

EUR

12:12:32

Euronext Dublin

20230821399105

392

51.92

EUR

12:12:32

Euronext Dublin

20230821399361

342

51.92

EUR

12:16:00

Euronext Dublin

20230821399617

17

51.92

EUR

12:16:00

Euronext Dublin

20230821399873

47

51.92

EUR

12:16:40

Euronext Dublin

20230821400129

1006

51.92

EUR

12:17:47

Euronext Dublin

20230821400385

93

51.92

EUR

12:17:47

Euronext Dublin

20230821400641

150

51.94

EUR

12:18:37

Euronext Dublin

20230821402433

392

51.94

EUR

12:18:37

Euronext Dublin

20230821402689

59

51.94

EUR

12:18:37

Euronext Dublin

20230821402945

55

51.94

EUR

12:19:18

Euronext Dublin

20230821403201

195

51.94

EUR

12:19:22

Euronext Dublin

20230821403457

46

51.94

EUR

12:19:31

Euronext Dublin

20230821403969

254

51.94

EUR

12:19:31

Euronext Dublin

20230821404225

954

51.94

EUR

12:25:00

Euronext Dublin

20230821404993

194

51.94

EUR

12:25:00

Euronext Dublin

20230821405249

95

51.94

EUR

12:25:02

Euronext Dublin

20230821406529

16

51.94

EUR

12:25:02

Euronext Dublin

20230821406785

521

51.92

EUR

12:25:07

Euronext Dublin

20230821407041

392

51.92

EUR

12:25:13

Euronext Dublin

20230821407297

615

51.92

EUR

12:25:13

Euronext Dublin

20230821407553

150

51.92

EUR

12:25:13

Euronext Dublin

20230821407809

899

51.92

EUR

12:25:13

Euronext Dublin

20230821408065

2581

51.92

EUR

12:25:13

Euronext Dublin

20230821408321

765

51.92

EUR

12:25:13

Euronext Dublin

20230821408577

184

51.92

EUR

12:25:13

Euronext Dublin

20230821408833

391

51.92

EUR

12:25:13

Euronext Dublin

20230821409089

382

51.92

EUR

12:25:13

Euronext Dublin

20230821409345

392

51.92

EUR

12:25:13

Euronext Dublin

20230821409601

500

51.92

EUR

12:25:13

Euronext Dublin

20230821409857

728

51.92

EUR

12:25:13

Euronext Dublin

20230821410113

677

51.92

EUR

12:25:42

Euronext Dublin

20230821410369

287

51.92

EUR

12:26:23

Euronext Dublin

20230821410625

150

51.92

EUR

12:26:23

Euronext Dublin

20230821410881

500

51.92

EUR

12:26:23

Euronext Dublin

20230821411137

174

51.92

EUR

12:26:24

Euronext Dublin

20230821411393

150

51.92

EUR

12:26:27

Euronext Dublin

20230821411649

26

51.92

EUR

12:26:27

Euronext Dublin

20230821411905

613

51.92

EUR

12:26:27

Euronext Dublin

20230821412161

516

51.92

EUR

12:26:27

Euronext Dublin

20230821412673

176

51.92

EUR

12:26:27

Euronext Dublin

20230821412929

1020

51.92

EUR

12:26:27

Euronext Dublin

20230821413185

112

51.92

EUR

12:26:27

Euronext Dublin

20230821413441

286

51.86

EUR

12:27:31

Euronext Dublin

20230821414209

40

51.86

EUR

12:27:59

Euronext Dublin

20230821416769

18

51.86

EUR

12:27:59

Euronext Dublin

20230821417025

231

51.86

EUR

12:28:57

Euronext Dublin

20230821418049

10

51.86

EUR

12:28:57

Euronext Dublin

20230821418305

744

51.92

EUR

12:35:21

Euronext Dublin

20230821425217

76

51.92

EUR

12:37:08

Euronext Dublin

20230821425985

504

51.9

EUR

12:39:18

Euronext Dublin

20230821428289

557

51.96

EUR

12:46:08

Euronext Dublin

20230821430337

550

51.94

EUR

12:48:10

Euronext Dublin

20230821432385

179

51.92

EUR

12:51:52

Euronext Dublin

20230821437761

226

51.92

EUR

12:51:52

Euronext Dublin

20230821438017

758

51.92

EUR

12:51:52

Euronext Dublin

20230821438273

286

51.92

EUR

12:51:52

Euronext Dublin

20230821438785

646

51.92

EUR

12:51:52

Euronext Dublin

20230821439041

71

51.92

EUR

12:59:14

Euronext Dublin

20230821440577

37

51.92

EUR

12:59:22

Euronext Dublin

20230821440833

38

51.92

EUR

12:59:30

Euronext Dublin

20230821441089

42

51.92

EUR

12:59:39

Euronext Dublin

20230821441345

42

51.92

EUR

12:59:48

Euronext Dublin

20230821441601

38

51.92

EUR

12:59:56

Euronext Dublin

20230821441857

41

51.92

EUR

13:00:04

Euronext Dublin

20230821442113

39

51.92

EUR

13:00:11

Euronext Dublin

20230821442369

38

51.92

EUR

13:00:18

Euronext Dublin

20230821442625

250

51.92

EUR

13:00:56

Euronext Dublin

20230821443137

288

51.92

EUR

13:00:56

Euronext Dublin

20230821443393

17

51.94

EUR

13:03:17

Euronext Dublin

20230821444417

284

51.94

EUR

13:03:17

Euronext Dublin

20230821444673

805

51.94

EUR

13:03:17

Euronext Dublin

20230821444929

76

51.94

EUR

13:03:17

Euronext Dublin

20230821445185

38

51.94

EUR

13:03:17

Euronext Dublin

20230821445441

33

51.94

EUR

13:03:17

Euronext Dublin

20230821445697

1224

51.94

EUR

13:04:24

Euronext Dublin

20230821446721

378

51.92

EUR

13:09:03

Euronext Dublin

20230821451073

81

51.92

EUR

13:09:03

Euronext Dublin

20230821451329

13

51.92

EUR

13:09:03

Euronext Dublin

20230821451585

169

51.92

EUR

13:11:25

Euronext Dublin

20230821453377

100

51.92

EUR

13:12:27

Euronext Dublin

20230821453889

94

51.94

EUR

13:12:51

Euronext Dublin

20230821454913

360

51.94

EUR

13:13:00

Euronext Dublin

20230821455169

162

51.94

EUR

13:13:00

Euronext Dublin

20230821455425

26

51.94

EUR

13:14:24

Euronext Dublin

20230821455937

929

51.94

EUR

13:14:24

Euronext Dublin

20230821456193

178

51.9

EUR

13:15:33

Euronext Dublin

20230821456961

182

51.9

EUR

13:15:48

Euronext Dublin

20230821457985

289

51.9

EUR

13:15:48

Euronext Dublin

20230821458241

232

51.9

EUR

13:18:44

Euronext Dublin

20230821460801

150

51.9

EUR

13:18:44

Euronext Dublin

20230821461057

150

51.9

EUR

13:18:44

Euronext Dublin

20230821461313

31

51.9

EUR

13:18:44

Euronext Dublin

20230821461569

290

51.9

EUR

13:18:58

Euronext Dublin

20230821462081

2759

51.88

EUR

13:19:35

Euronext Dublin

20230821463873

647

51.88

EUR

13:19:35

Euronext Dublin

20230821465153

539

51.86

EUR

13:19:35

Euronext Dublin

20230821465665

214

51.86

EUR

13:19:35

Euronext Dublin

20230821465921

747

51.86

EUR

13:19:35

Euronext Dublin

20230821466177

55

51.84

EUR

13:25:08

Euronext Dublin

20230821471297

131

51.84

EUR

13:25:08

Euronext Dublin

20230821471553

969

51.84

EUR

13:25:08

Euronext Dublin

20230821471809

288

51.84

EUR

13:25:08

Euronext Dublin

20230821472065

767

51.84

EUR

13:25:08

Euronext Dublin

20230821472321

358

51.84

EUR

13:25:08

Euronext Dublin

20230821472577

366

51.84

EUR

13:25:08

Euronext Dublin

20230821472833

368

51.84

EUR

13:25:08

Euronext Dublin

20230821473089

165

51.84

EUR

13:25:08

Euronext Dublin

20230821473345

63

51.84

EUR

13:25:08

Euronext Dublin

20230821473601

165

51.84

EUR

13:25:08

Euronext Dublin

20230821473857

368

51.84

EUR

13:25:08

Euronext Dublin

20230821474113

131

51.84

EUR

13:25:08

Euronext Dublin

20230821474369

358

51.84

EUR

13:25:08

Euronext Dublin

20230821474625

235

51.84

EUR

13:25:08

Euronext Dublin

20230821474881

684

51.84

EUR

13:25:08

Euronext Dublin

20230821475137

1082

51.84

EUR

13:25:08

Euronext Dublin

20230821475393

175

51.84

EUR

13:25:08

Euronext Dublin

20230821475649

193

51.84

EUR

13:25:08

Euronext Dublin

20230821475905

32

51.84

EUR

13:25:08

Euronext Dublin

20230821476161

455

51.82

EUR

13:31:11

Euronext Dublin

20230821480257

321

51.82

EUR

13:31:26

Euronext Dublin

20230821480513

150

51.82

EUR

13:31:26

Euronext Dublin

20230821480769

887

51.82

EUR

13:31:26

Euronext Dublin

20230821481025

186

51.82

EUR

13:31:26

Euronext Dublin

20230821481281

268

51.82

EUR

13:31:26

Euronext Dublin

20230821481537

233

51.82

EUR

13:31:26

Euronext Dublin

20230821481793

53

51.82

EUR

13:31:26

Euronext Dublin

20230821482049

17

51.78

EUR

13:35:00

Euronext Dublin

20230821484865

123

51.78

EUR

13:35:00

Euronext Dublin

20230821485121

324

51.78

EUR

13:35:00

Euronext Dublin

20230821485377

133

51.78

EUR

13:35:00

Euronext Dublin

20230821485633

275

51.78

EUR

13:35:01

Euronext Dublin

20230821485889

150

51.78

EUR

13:35:01

Euronext Dublin

20230821486145

56

51.78

EUR

13:35:15

Euronext Dublin

20230821486401

176

51.78

EUR

13:35:15

Euronext Dublin

20230821486657

114

51.78

EUR

13:37:22

Euronext Dublin

20230821488193

201

51.78

EUR

13:37:22

Euronext Dublin

20230821488449

125

51.8

EUR

13:37:24

Euronext Dublin

20230821488961

28

51.8

EUR

13:37:24

Euronext Dublin

20230821489217

44

51.8

EUR

13:37:27

Euronext Dublin

20230821489729

45

51.8

EUR

13:37:31

Euronext Dublin

20230821489985

44

51.8

EUR

13:37:35

Euronext Dublin

20230821490241

44

51.8

EUR

13:37:39

Euronext Dublin

20230821490497

44

51.8

EUR

13:37:43

Euronext Dublin

20230821490753

44

51.8

EUR

13:37:47

Euronext Dublin

20230821491009

8

51.8

EUR

13:37:51

Euronext Dublin

20230821491265

36

51.8

EUR

13:37:51

Euronext Dublin

20230821491521

44

51.8

EUR

13:37:55

Euronext Dublin

20230821491777

45

51.8

EUR

13:37:59

Euronext Dublin

20230821492033

25

51.8

EUR

13:38:03

Euronext Dublin

20230821492289

19

51.8

EUR

13:38:03

Euronext Dublin

20230821492545

66

51.78

EUR

13:38:03

Euronext Dublin

20230821493313

275

51.78

EUR

13:38:40

Euronext Dublin

20230821493569

78

51.78

EUR

13:38:41

Euronext Dublin

20230821493825

27

51.78

EUR

13:39:41

Euronext Dublin

20230821494081

275

51.78

EUR

13:39:41

Euronext Dublin

20230821494337

275

51.78

EUR

13:40:28

Euronext Dublin

20230821494593

268

51.78

EUR

13:40:28

Euronext Dublin

20230821494849

79

51.78

EUR

13:41:11

Euronext Dublin

20230821495617

493

51.78

EUR

13:41:11

Euronext Dublin

20230821495873

59

51.78

EUR

13:41:11

Euronext Dublin

20230821496129

42

51.78

EUR

13:41:16

Euronext Dublin

20230821496385

43

51.78

EUR

13:41:21

Euronext Dublin

20230821496641

217

51.8

EUR

13:43:59

Euronext Dublin

20230821498177

150

51.8

EUR

13:44:10

Euronext Dublin

20230821498433

151

51.8

EUR

13:44:10

Euronext Dublin

20230821498689

41

51.8

EUR

13:44:15

Euronext Dublin

20230821498945

40

51.8

EUR

13:44:20

Euronext Dublin

20230821499201

40

51.8

EUR

13:44:25

Euronext Dublin

20230821499457

150

51.8

EUR

13:45:14

Euronext Dublin

20230821499969

150

51.8

EUR

13:45:32

Euronext Dublin

20230821500225

163

51.8

EUR

13:45:32

Euronext Dublin

20230821500481

109

51.8

EUR

13:45:32

Euronext Dublin

20230821500737

81

51.8

EUR

13:45:41

Euronext Dublin

20230821500993

37

51.8

EUR

13:45:45

Euronext Dublin

20230821501249

36

51.8

EUR

13:45:49

Euronext Dublin

20230821501505

45

51.8

EUR

13:45:54

Euronext Dublin

20230821501761

37

51.8

EUR

13:45:58

Euronext Dublin

20230821502017

36

51.8

EUR

13:46:02

Euronext Dublin

20230821502273

3

51.8

EUR

13:46:06

Euronext Dublin

20230821502529

33

51.8

EUR

13:46:06

Euronext Dublin

20230821502785

46

51.8

EUR

13:46:11

Euronext Dublin

20230821503041

36

51.8

EUR

13:46:15

Euronext Dublin

20230821503297

36

51.8

EUR

13:46:19

Euronext Dublin

20230821503553

36

51.8

EUR

13:46:23

Euronext Dublin

20230821503809

46

51.8

EUR

13:46:28

Euronext Dublin

20230821504065

35

51.8

EUR

13:46:33

Euronext Dublin

20230821504321

10

51.8

EUR

13:46:33

Euronext Dublin

20230821504577

36

51.8

EUR

13:46:37

Euronext Dublin

20230821504833

150

51.8

EUR

13:47:02

Euronext Dublin

20230821505601

77

51.8

EUR

13:47:02

Euronext Dublin

20230821505857

45

51.8

EUR

13:47:07

Euronext Dublin

20230821506113

275

51.8

EUR

13:47:42

Euronext Dublin

20230821506369

43

51.8

EUR

13:47:42

Euronext Dublin

20230821506625

36

51.8

EUR

13:47:46

Euronext Dublin

20230821506881

154

51.78

EUR

13:48:03

Euronext Dublin

20230821507649

37

51.78

EUR

13:48:07

Euronext Dublin

20230821507905

18

51.78

EUR

13:48:11

Euronext Dublin

20230821508161

18

51.78

EUR

13:48:11

Euronext Dublin

20230821508417

36

51.78

EUR

13:48:15

Euronext Dublin

20230821508673

150

51.78

EUR

13:48:37

Euronext Dublin

20230821509441

50

51.78

EUR

13:48:37

Euronext Dublin

20230821509697

45

51.78

EUR

13:48:42

Euronext Dublin

20230821509953

36

51.78

EUR

13:48:46

Euronext Dublin

20230821510209

37

51.78

EUR

13:48:50

Euronext Dublin

20230821510465

45

51.78

EUR

13:48:55

Euronext Dublin

20230821510721

36

51.78

EUR

13:48:59

Euronext Dublin

20230821510977

19

51.78

EUR

13:49:04

Euronext Dublin

20230821511233

27

51.78

EUR

13:49:04

Euronext Dublin

20230821511489

82

51.76

EUR

13:49:05

Euronext Dublin

20230821513025

554

51.76

EUR

13:49:05

Euronext Dublin

20230821513281

303

51.76

EUR

13:50:01

Euronext Dublin

20230821514561

147

51.76

EUR

13:50:01

Euronext Dublin

20230821514817

351

51.76

EUR

13:50:01

Euronext Dublin

20230821515073

814

51.74

EUR

13:51:45

Euronext Dublin

20230821516609

1100

51.72

EUR

13:52:37

Euronext Dublin

20230821517633

218

51.72

EUR

13:52:37

Euronext Dublin

20230821517889

211

51.72

EUR

13:53:15

Euronext Dublin

20230821520449

369

51.72

EUR

13:53:22

Euronext Dublin

20230821520961

87

51.78

EUR

13:56:49

Euronext Dublin

20230821522497

537

51.78

EUR

13:56:49

Euronext Dublin

20230821522753

150

51.76

EUR

14:00:00

Euronext Dublin

20230821523777

151

51.76

EUR

14:00:00

Euronext Dublin

20230821524033

39

51.76

EUR

14:00:05

Euronext Dublin

20230821524289

38

51.76

EUR

14:00:10

Euronext Dublin

20230821524545

38

51.76

EUR

14:00:15

Euronext Dublin

20230821524801

39

51.76

EUR

14:00:20

Euronext Dublin

20230821525313

38

51.76

EUR

14:00:25

Euronext Dublin

20230821525569

38

51.76

EUR

14:00:30

Euronext Dublin

20230821525825

254

51.76

EUR

14:00:30

Euronext Dublin

20230821526337

274

51.76

EUR

14:01:56

Euronext Dublin

20230821526593

111

51.76

EUR

14:01:59

Euronext Dublin

20230821527105

140

51.78

EUR

14:02:28

Euronext Dublin

20230821527617

86

51.78

EUR

14:02:28

Euronext Dublin

20230821527873

48

51.78

EUR

14:02:29

Euronext Dublin

20230821528129

77

51.78

EUR

14:02:39

Euronext Dublin

20230821529921

46

51.78

EUR

14:02:45

Euronext Dublin

20230821530177

39

51.78

EUR

14:02:50

Euronext Dublin

20230821530433

38

51.78

EUR

14:02:55

Euronext Dublin

20230821530689

38

51.78

EUR

14:03:00

Euronext Dublin

20230821530945

36

51.78

EUR

14:03:05

Euronext Dublin

20230821531201

3

51.78

EUR

14:03:05

Euronext Dublin

20230821531457

38

51.78

EUR

14:03:10

Euronext Dublin

20230821531713

38

51.78

EUR

14:03:15

Euronext Dublin

20230821531969

39

51.78

EUR

14:03:20

Euronext Dublin

20230821532225

38

51.78

EUR

14:03:25

Euronext Dublin

20230821532481

46

51.78

EUR

14:03:31

Euronext Dublin

20230821532737

38

51.78

EUR

14:03:36

Euronext Dublin

20230821532993

35

51.78

EUR

14:03:41

Euronext Dublin

20230821533249

4

51.78

EUR

14:03:41

Euronext Dublin

20230821533505

77

51.76

EUR

14:03:44

Euronext Dublin

20230821534017

344

51.76

EUR

14:04:02

Euronext Dublin

20230821534273

604

51.76

EUR

14:04:02

Euronext Dublin

20230821534529

76

51.76

EUR

14:04:02

Euronext Dublin

20230821534785

1011

51.74

EUR

14:05:15

Euronext Dublin

20230821537601

122

51.74

EUR

14:05:15

Euronext Dublin

20230821537857

150

51.74

EUR

14:05:15

Euronext Dublin

20230821538881

1286

51.72

EUR

14:05:58

Euronext Dublin

20230821539137

97

51.72

EUR

14:05:58

Euronext Dublin

20230821539393

604

51.72

EUR

14:05:58

Euronext Dublin

20230821539649

325

51.72

EUR

14:05:58

Euronext Dublin

20230821539905

399

51.72

EUR

14:05:58

Euronext Dublin

20230821540161

269

51.72

EUR

14:05:58

Euronext Dublin

20230821540417

1128

51.72

EUR

14:05:58

Euronext Dublin

20230821540673

859

51.72

EUR

14:05:58

Euronext Dublin

20230821540929

669

51.72

EUR

14:05:58

Euronext Dublin

20230821541185

400

51.72

EUR

14:05:58

Euronext Dublin

20230821541441

444

51.72

EUR

14:05:58

Euronext Dublin

20230821541697

328

51.72

EUR

14:05:58

Euronext Dublin

20230821541953

346

51.72

EUR

14:05:58

Euronext Dublin

20230821542209

276

51.72

EUR

14:05:58

Euronext Dublin

20230821542465

150

51.72

EUR

14:05:58

Euronext Dublin

20230821542721

43

51.72

EUR

14:05:58

Euronext Dublin

20230821542977

150

51.72

EUR

14:05:58

Euronext Dublin

20230821543233

193

51.72

EUR

14:05:58

Euronext Dublin

20230821543489

690

51.72

EUR

14:05:58

Euronext Dublin

20230821543745

400

51.72

EUR

14:05:58

Euronext Dublin

20230821544001

150

51.72

EUR

14:05:58

Euronext Dublin

20230821544257

554

51.72

EUR

14:05:58

Euronext Dublin

20230821544513

150

51.72

EUR

14:05:58

Euronext Dublin

20230821544769

965

51.72

EUR

14:05:58

Euronext Dublin

20230821545025

118

51.72

EUR

14:05:58

Euronext Dublin

20230821545281

127

51.74

EUR

14:10:23

Euronext Dublin

20230821548865

89

51.76

EUR

14:12:10

Euronext Dublin

20230821549377

130

51.76

EUR

14:12:10

Euronext Dublin

20230821549633

100

51.76

EUR

14:12:10

Euronext Dublin

20230821549889

89

51.76

EUR

14:13:31

Euronext Dublin

20230821550657

38

51.76

EUR

14:13:37

Euronext Dublin

20230821550913

38

51.76

EUR

14:13:43

Euronext Dublin

20230821551169

38

51.76

EUR

14:13:49

Euronext Dublin

20230821551425

38

51.76

EUR

14:13:55

Euronext Dublin

20230821551681

38

51.76

EUR

14:14:01

Euronext Dublin

20230821551937

37

51.76

EUR

14:14:07

Euronext Dublin

20230821552193

10

51.76

EUR

14:14:13

Euronext Dublin

20230821552449

28

51.76

EUR

14:14:13

Euronext Dublin

20230821552705

38

51.76

EUR

14:14:19

Euronext Dublin

20230821552961

38

51.76

EUR

14:14:25

Euronext Dublin

20230821553473

358

51.76

EUR

14:15:33

Euronext Dublin

20230821553729

114

51.76

EUR

14:15:33

Euronext Dublin

20230821553985

39

51.76

EUR

14:15:37

Euronext Dublin

20230821554241

39

51.76

EUR

14:15:42

Euronext Dublin

20230821554497

47

51.76

EUR

14:15:48

Euronext Dublin

20230821554753

47

51.76

EUR

14:15:54

Euronext Dublin

20230821555009

39

51.76

EUR

14:15:59

Euronext Dublin

20230821555265

18

51.76

EUR

14:16:05

Euronext Dublin

20230821555521

29

51.76

EUR

14:16:05

Euronext Dublin

20230821555777

40

51.76

EUR

14:16:10

Euronext Dublin

20230821556033

39

51.76

EUR

14:16:15

Euronext Dublin

20230821556289

39

51.76

EUR

14:16:20

Euronext Dublin

20230821556545

39

51.76

EUR

14:16:25

Euronext Dublin

20230821556801

40

51.76

EUR

14:16:30

Euronext Dublin

20230821557057

39

51.76

EUR

14:16:35

Euronext Dublin

20230821557313

39

51.76

EUR

14:16:40

Euronext Dublin

20230821557569

32

51.76

EUR

14:16:45

Euronext Dublin

20230821557825

7

51.76

EUR

14:16:45

Euronext Dublin

20230821558081

39

51.76

EUR

14:16:50

Euronext Dublin

20230821558337

40

51.76

EUR

14:16:55

Euronext Dublin

20230821558593

623

51.74

EUR

14:16:55

Euronext Dublin

20230821558849

1100

51.74

EUR

14:16:55

Euronext Dublin

20230821559105

1100

51.74

EUR

14:16:55

Euronext Dublin

20230821559361

677

51.74

EUR

14:16:55

Euronext Dublin

20230821559617

226

51.74

EUR

14:16:55

Euronext Dublin

20230821560129

723

51.74

EUR

14:16:55

Euronext Dublin

20230821560385

86

51.7

EUR

14:17:38

Euronext Dublin

20230821562177

2491

51.7

EUR

14:17:40

Euronext Dublin

20230821562433

544

51.7

EUR

14:17:40

Euronext Dublin

20230821562689

94

51.7

EUR

14:18:08

Euronext Dublin

20230821562945

1939

51.7

EUR

14:19:33

Euronext Dublin

20230821563201

4528

51.7

EUR

14:19:33

Euronext Dublin

20230821565761

318

51.7

EUR

14:19:33

Euronext Dublin

20230821566017

86

51.64

EUR

14:22:23

Euronext Dublin

20230821571649

179

51.64

EUR

14:22:23

Euronext Dublin

20230821571905

150

51.64

EUR

14:22:23

Euronext Dublin

20230821572161

37

51.64

EUR

14:24:25

Euronext Dublin

20230821573953

37

51.64

EUR

14:24:30

Euronext Dublin

20230821574209

676

51.62

EUR

14:24:30

Euronext Dublin

20230821574977

863

51.6

EUR

14:25:41

Euronext Dublin

20230821577793

198

51.6

EUR

14:25:41

Euronext Dublin

20230821578049

289

51.6

EUR

14:28:15

Euronext Dublin

20230821580353

649

51.6

EUR

14:28:15

Euronext Dublin

20230821580609

543

51.6

EUR

14:28:15

Euronext Dublin

20230821580865

128

51.68

EUR

14:30:37

Euronext Dublin

20230821589569

45

51.68

EUR

14:30:37

Euronext Dublin

20230821589825

73

51.66

EUR

14:30:52

Euronext Dublin

20230821591617

31

51.66

EUR

14:30:52

Euronext Dublin

20230821591873

573

51.66

EUR

14:30:52

Euronext Dublin

20230821592129

429

51.66

EUR

14:30:52

Euronext Dublin

20230821592385

192

51.66

EUR

14:30:52

Euronext Dublin

20230821592641

150

51.68

EUR

14:31:00

Euronext Dublin

20230821593153

94

51.68

EUR

14:31:00

Euronext Dublin

20230821593409

79

51.68

EUR

14:31:00

Euronext Dublin

20230821593665

268

51.68

EUR

14:31:00

Euronext Dublin

20230821593921

94

51.68

EUR

14:31:00

Euronext Dublin

20230821594177

115

51.68

EUR

14:31:17

Euronext Dublin

20230821595969

150

51.68

EUR

14:31:17

Euronext Dublin

20230821596225

533

51.68

EUR

14:31:17

Euronext Dublin

20230821596481

150

51.68

EUR

14:31:35

Euronext Dublin

20230821596737

429

51.68

EUR

14:31:35

Euronext Dublin

20230821596993

431

51.68

EUR

14:31:35

Euronext Dublin

20230821597249

421

51.68

EUR

14:31:35

Euronext Dublin

20230821597505

200

51.68

EUR

14:31:35

Euronext Dublin

20230821597761

8

51.68

EUR

14:31:35

Euronext Dublin

20230821598017

200

51.68

EUR

14:31:35

Euronext Dublin

20230821598273

10

51.68

EUR

14:31:35

Euronext Dublin

20230821598529

197

51.68

EUR

14:31:35

Euronext Dublin

20230821598785

150

51.68

EUR

14:31:35

Euronext Dublin

20230821599041

381

51.68

EUR

14:31:35

Euronext Dublin

20230821599297

347

51.68

EUR

14:31:35

Euronext Dublin

20230821599553

644

51.68

EUR

14:31:35

Euronext Dublin

20230821599809

85

51.68

EUR

14:31:35

Euronext Dublin

20230821600065

150

51.7

EUR

14:32:28

Euronext Dublin

20230821601857

429

51.7

EUR

14:32:28

Euronext Dublin

20230821602113

421

51.7

EUR

14:32:28

Euronext Dublin

20230821602369

431

51.7

EUR

14:32:28

Euronext Dublin

20230821602625

200

51.7

EUR

14:32:28

Euronext Dublin

20230821602881

200

51.7

EUR

14:32:28

Euronext Dublin

20230821603137

10

51.7

EUR

14:32:28

Euronext Dublin

20230821603393

406

51.7

EUR

14:32:28

Euronext Dublin

20230821603649

1442

51.7

EUR

14:32:28

Euronext Dublin

20230821603905

406

51.7

EUR

14:32:28

Euronext Dublin

20230821604161

1492

51.7

EUR

14:32:28

Euronext Dublin

20230821604417

1085

51.7

EUR

14:32:28

Euronext Dublin

20230821604673

150

51.7

EUR

14:32:28

Euronext Dublin

20230821604929

440

51.7

EUR

14:32:28

Euronext Dublin

20230821605185

431

51.7

EUR

14:32:28

Euronext Dublin

20230821605441

512

51.72

EUR

14:33:53

Euronext Dublin

20230821611073

659

51.7

EUR

14:34:13

Euronext Dublin

20230821612097

35

51.7

EUR

14:34:13

Euronext Dublin

20230821612353

68

51.7

EUR

14:34:13

Euronext Dublin

20230821612609

431

51.72

EUR

14:35:01

Euronext Dublin

20230821615169

421

51.72

EUR

14:35:01

Euronext Dublin

20230821615425

44

51.72

EUR

14:35:01

Euronext Dublin

20230821615681

461

51.7

EUR

14:35:11

Euronext Dublin

20230821616449

525

51.7

EUR

14:35:11

Euronext Dublin

20230821616705

783

51.7

EUR

14:36:10

Euronext Dublin

20230821620801

301

51.7

EUR

14:36:10

Euronext Dublin

20230821621057

709

51.7

EUR

14:36:59

Euronext Dublin

20230821622593

62

51.68

EUR

14:37:31

Euronext Dublin

20230821622849

59

51.68

EUR

14:37:33

Euronext Dublin

20230821623105

56

51.68

EUR

14:37:59

Euronext Dublin

20230821623361

50

51.68

EUR

14:38:01

Euronext Dublin

20230821623617

50

51.68

EUR

14:38:03

Euronext Dublin

20230821623873

744

51.66

EUR

14:38:03

Euronext Dublin

20230821625409

319

51.66

EUR

14:38:03

Euronext Dublin

20230821626177

150

51.66

EUR

14:38:03

Euronext Dublin

20230821626433

49

51.66

EUR

14:38:03

Euronext Dublin

20230821626689

50

51.66

EUR

14:38:03

Euronext Dublin

20230821626945

5000

51.66

EUR

14:39:02

Euronext Dublin

20230821627201

1194

51.66

EUR

14:39:02

Euronext Dublin

20230821627969

132

51.66

EUR

14:39:02

Euronext Dublin

20230821628481

186

51.64

EUR

14:40:05

Euronext Dublin

20230821634113

48

51.64

EUR

14:40:05

Euronext Dublin

20230821634625

102

51.62

EUR

14:40:19

Euronext Dublin

20230821635137

320

51.62

EUR

14:40:19

Euronext Dublin

20230821635393

150

51.62

EUR

14:40:38

Euronext Dublin

20230821635649

429

51.62

EUR

14:40:38

Euronext Dublin

20230821635905

431

51.62

EUR

14:40:38

Euronext Dublin

20230821636161

421

51.62

EUR

14:40:38

Euronext Dublin

20230821636417

568

51.62

EUR

14:40:38

Euronext Dublin

20230821636673

199

51.62

EUR

14:40:38

Euronext Dublin

20230821636929

119

51.62

EUR

14:40:38

Euronext Dublin

20230821637185

10

51.62

EUR

14:40:38

Euronext Dublin

20230821637441

1270

51.62

EUR

14:40:38

Euronext Dublin

20230821637697

150

51.62

EUR

14:40:38

Euronext Dublin

20230821637953

942

51.62

EUR

14:40:38

Euronext Dublin

20230821638209

311

51.62

EUR

14:40:38

Euronext Dublin

20230821638465

429

51.62

EUR

14:40:47

Euronext Dublin

20230821638721

150

51.62

EUR

14:40:47

Euronext Dublin

20230821638977

431

51.62

EUR

14:40:47

Euronext Dublin

20230821639233

421

51.62

EUR

14:40:47

Euronext Dublin

20230821639489

209

51.62

EUR

14:40:47

Euronext Dublin

20230821639745

173

51.62

EUR

14:40:47

Euronext Dublin

20230821640001

993

51.62

EUR

14:40:47

Euronext Dublin

20230821640257

313

51.62

EUR

14:40:47

Euronext Dublin

20230821640513

85

51.62

EUR

14:40:47

Euronext Dublin

20230821640769

10

51.62

EUR

14:40:47

Euronext Dublin

20230821641025

10

51.62

EUR

14:40:47

Euronext Dublin

20230821641281

150

51.62

EUR

14:40:47

Euronext Dublin

20230821641537

500

51.62

EUR

14:40:47

Euronext Dublin

20230821641793

25

51.62

EUR

14:40:48

Euronext Dublin

20230821642049

1101

51.62

EUR

14:40:48

Euronext Dublin

20230821642305

212

51.6

EUR

14:41:04

Euronext Dublin

20230821642817

107

51.6

EUR

14:41:04

Euronext Dublin

20230821643073

511

51.62

EUR

14:41:55

Euronext Dublin

20230821645889

150

51.62

EUR

14:41:55

Euronext Dublin

20230821646145

35

51.62

EUR

14:41:55

Euronext Dublin

20230821646401

429

51.62

EUR

14:41:55

Euronext Dublin

20230821646657

372

51.62

EUR

14:41:55

Euronext Dublin

20230821646913

126

51.64

EUR

14:43:01

Euronext Dublin

20230821650241

202

51.64

EUR

14:43:01

Euronext Dublin

20230821650497

2862

51.62

EUR

14:43:04

Euronext Dublin

20230821650753

715

51.62

EUR

14:43:09

Euronext Dublin

20230821651265

6423

51.62

EUR

14:43:09

Euronext Dublin

20230821653569

323

51.52

EUR

14:45:39

Euronext Dublin

20230821660993

315

51.52

EUR

14:45:39

Euronext Dublin

20230821661249

322

51.52

EUR

14:45:39

Euronext Dublin

20230821661505

283

51.52

EUR

14:45:39

Euronext Dublin

20230821661761

10

51.52

EUR

14:45:39

Euronext Dublin

20230821662017

195

51.52

EUR

14:45:39

Euronext Dublin

20230821662273

150

51.52

EUR

14:45:39

Euronext Dublin

20230821662529

408

51.52

EUR

14:45:39

Euronext Dublin

20230821662785

117

51.52

EUR

14:45:39

Euronext Dublin

20230821663041

185

51.52

EUR

14:45:39

Euronext Dublin

20230821663297

131

51.52

EUR

14:45:39

Euronext Dublin

20230821663553

400

51.52

EUR

14:45:39

Euronext Dublin

20230821663809

856

51.52

EUR

14:45:39

Euronext Dublin

20230821664065

150

51.52

EUR

14:45:39

Euronext Dublin

20230821664321

150

51.52

EUR

14:45:39

Euronext Dublin

20230821664577

521

51.52

EUR

14:46:09

Euronext Dublin

20230821664833

323

51.52

EUR

14:46:09

Euronext Dublin

20230821665089

577

51.52

EUR

14:46:09

Euronext Dublin

20230821665345

323

51.52

EUR

14:46:09

Euronext Dublin

20230821665601

900

51.52

EUR

14:46:09

Euronext Dublin

20230821665857

315

51.52

EUR

14:46:09

Euronext Dublin

20230821666113

900

51.52

EUR

14:46:09

Euronext Dublin

20230821666369

322

51.52

EUR

14:46:09

Euronext Dublin

20230821666625

140

51.52

EUR

14:46:09

Euronext Dublin

20230821666881

10

51.52

EUR

14:46:09

Euronext Dublin

20230821667137

100

51.56

EUR

14:46:40

Euronext Dublin

20230821668673

100

51.56

EUR

14:46:40

Euronext Dublin

20230821668929

340

51.58

EUR

14:47:25

Euronext Dublin

20230821669697

547

51.58

EUR

14:47:25

Euronext Dublin

20230821669953

994

51.58

EUR

14:48:00

Euronext Dublin

20230821671745

144

51.58

EUR

14:48:52

Euronext Dublin

20230821675841

682

51.62

EUR

14:49:29

Euronext Dublin

20230821678913

322

51.62

EUR

14:49:29

Euronext Dublin

20230821679169

56

51.62

EUR

14:49:30

Euronext Dublin

20230821679937

280

51.62

EUR

14:49:40

Euronext Dublin

20230821680193

185

51.62

EUR

14:49:52

Euronext Dublin

20230821681473

72

51.62

EUR

14:50:16

Euronext Dublin

20230821681985

807

51.62

EUR

14:50:16

Euronext Dublin

20230821682241

54

51.62

EUR

14:50:22

Euronext Dublin

20230821682753

51

51.62

EUR

14:50:24

Euronext Dublin

20230821683009

45

51.62

EUR

14:50:26

Euronext Dublin

20230821683265

6

51.62

EUR

14:50:26

Euronext Dublin

20230821683521

50

51.62

EUR

14:50:28

Euronext Dublin

20230821683777

150

51.62

EUR

14:50:43

Euronext Dublin

20230821684033

64

51.62

EUR

14:50:44

Euronext Dublin

20230821684289

439

51.58

EUR

14:51:02

Euronext Dublin

20230821685825

147

51.58

EUR

14:51:02

Euronext Dublin

20230821686081

136

51.56

EUR

14:51:14

Euronext Dublin

20230821686593

68

51.58

EUR

14:51:56

Euronext Dublin

20230821687873

12

51.58

EUR

14:51:58

Euronext Dublin

20230821688129

28

51.58

EUR

14:51:58

Euronext Dublin

20230821688385

40

51.58

EUR

14:52:00

Euronext Dublin

20230821688641

40

51.58

EUR

14:52:02

Euronext Dublin

20230821688897

16

51.58

EUR

14:52:04

Euronext Dublin

20230821689153

24

51.58

EUR

14:52:04

Euronext Dublin

20230821689409

25

51.58

EUR

14:52:06

Euronext Dublin

20230821689665

15

51.58

EUR

14:52:06

Euronext Dublin

20230821689921

988

51.6

EUR

14:52:16

Euronext Dublin

20230821691969

15

51.58

EUR

14:52:31

Euronext Dublin

20230821693249

500

51.58

EUR

14:52:31

Euronext Dublin

20230821693505

648

51.58

EUR

14:52:31

Euronext Dublin

20230821693761

150

51.58

EUR

14:52:31

Euronext Dublin

20230821694273

315

51.58

EUR

14:52:31

Euronext Dublin

20230821694529

222

51.58

EUR

14:52:31

Euronext Dublin

20230821694785

83

51.54

EUR

14:52:56

Euronext Dublin

20230821696065

149

51.54

EUR

14:52:56

Euronext Dublin

20230821696321

68

51.52

EUR

14:52:59

Euronext Dublin

20230821698113

61

51.54

EUR

14:53:31

Euronext Dublin

20230821698881

51

51.54

EUR

14:53:33

Euronext Dublin

20230821699137

38

51.54

EUR

14:53:35

Euronext Dublin

20230821699393

13

51.54

EUR

14:53:35

Euronext Dublin

20230821699649

306

51.52

EUR

14:53:47

Euronext Dublin

20230821700417

16

51.52

EUR

14:53:49

Euronext Dublin

20230821700673

35

51.52

EUR

14:53:49

Euronext Dublin

20230821700929

51

51.52

EUR

14:53:51

Euronext Dublin

20230821701185

51

51.52

EUR

14:53:53

Euronext Dublin

20230821701441

51

51.52

EUR

14:53:55

Euronext Dublin

20230821701697

51

51.52

EUR

14:53:57

Euronext Dublin

20230821701953

51

51.52

EUR

14:53:59

Euronext Dublin

20230821702209

25

51.52

EUR

14:54:01

Euronext Dublin

20230821702465

26

51.52

EUR

14:54:01

Euronext Dublin

20230821702721

22

51.52

EUR

14:54:03

Euronext Dublin

20230821702977

29

51.52

EUR

14:54:03

Euronext Dublin

20230821703233

51

51.52

EUR

14:54:05

Euronext Dublin

20230821703489

51

51.52

EUR

14:54:07

Euronext Dublin

20230821703745

51

51.52

EUR

14:54:09

Euronext Dublin

20230821704001

51

51.52

EUR

14:54:11

Euronext Dublin

20230821704257

51

51.52

EUR

14:54:13

Euronext Dublin

20230821705025

51

51.52

EUR

14:54:15

Euronext Dublin

20230821705281

51

51.52

EUR

14:54:17

Euronext Dublin

20230821705537

2200

51.5

EUR

14:54:18

Euronext Dublin

20230821705793

1377

51.5

EUR

14:54:18

Euronext Dublin

20230821706049

823

51.5

EUR

14:54:18

Euronext Dublin

20230821706305

315

51.5

EUR

14:54:18

Euronext Dublin

20230821706561

74

51.5

EUR

14:54:18

Euronext Dublin

20230821706817

315

51.5

EUR

14:54:18

Euronext Dublin

20230821707329

322

51.5

EUR

14:54:18

Euronext Dublin

20230821707585

323

51.5

EUR

14:54:18

Euronext Dublin

20230821707841

2200

51.5

EUR

14:54:18

Euronext Dublin

20230821708097

417

51.5

EUR

14:54:18

Euronext Dublin

20230821708353

683

51.5

EUR

14:54:18

Euronext Dublin

20230821708609

198

51.5

EUR

14:54:18

Euronext Dublin

20230821708865

350

51.5

EUR

14:54:18

Euronext Dublin

20230821709121

150

51.5

EUR

14:54:18

Euronext Dublin

20230821709377

965

51.5

EUR

14:54:18

Euronext Dublin

20230821709633

500

51.5

EUR

14:54:18

Euronext Dublin

20230821709889

1098

51.5

EUR

14:54:19

Euronext Dublin

20230821710913

150

51.5

EUR

14:54:19

Euronext Dublin

20230821711169

24

51.5

EUR

14:54:19

Euronext Dublin

20230821711425

40

51.5

EUR

14:55:05

Euronext Dublin

20230821712193

43

51.5

EUR

14:55:07

Euronext Dublin

20230821712449

44

51.5

EUR

14:55:09

Euronext Dublin

20230821712705

23

51.5

EUR

14:55:11

Euronext Dublin

20230821712961

20

51.5

EUR

14:55:11

Euronext Dublin

20230821713217

44

51.5

EUR

14:55:13

Euronext Dublin

20230821713473

43

51.5

EUR

14:55:15

Euronext Dublin

20230821713729

43

51.5

EUR

14:55:17

Euronext Dublin

20230821713985

44

51.5

EUR

14:55:19

Euronext Dublin

20230821714241

43

51.5

EUR

14:55:21

Euronext Dublin

20230821714497

44

51.5

EUR

14:55:23

Euronext Dublin

20230821714753

41

51.5

EUR

14:55:25

Euronext Dublin

20230821715009

2

51.5

EUR

14:55:25

Euronext Dublin

20230821715265

44

51.5

EUR

14:55:27

Euronext Dublin

20230821715521

43

51.5

EUR

14:55:29

Euronext Dublin

20230821715777

861

51.48

EUR

14:55:29

Euronext Dublin

20230821716289

38

51.48

EUR

14:55:29

Euronext Dublin

20230821716545

126

51.48

EUR

14:55:29

Euronext Dublin

20230821716801

30

51.48

EUR

14:55:41

Euronext Dublin

20230821717825

351

51.48

EUR

14:55:41

Euronext Dublin

20230821718081

712

51.46

EUR

14:56:23

Euronext Dublin

20230821718849

283

51.46

EUR

14:56:23

Euronext Dublin

20230821719873

47

51.48

EUR

14:57:22

Euronext Dublin

20230821723969

36

51.48

EUR

14:57:48

Euronext Dublin

20230821724225

54

51.48

EUR

14:57:50

Euronext Dublin

20230821724481

54

51.48

EUR

14:57:52

Euronext Dublin

20230821724737

6

51.48

EUR

14:57:54

Euronext Dublin

20230821724993

49

51.48

EUR

14:57:54

Euronext Dublin

20230821725249

54

51.48

EUR

14:57:56

Euronext Dublin

20230821725505

54

51.48

EUR

14:57:58

Euronext Dublin

20230821725761

54

51.48

EUR

14:58:00

Euronext Dublin

20230821726017

55

51.48

EUR

14:58:02

Euronext Dublin

20230821726273

49

51.48

EUR

14:58:04

Euronext Dublin

20230821726529

5

51.48

EUR

14:58:04

Euronext Dublin

20230821726785

54

51.48

EUR

14:58:06

Euronext Dublin

20230821727041

54

51.48

EUR

14:58:08

Euronext Dublin

20230821727297

54

51.48

EUR

14:58:10

Euronext Dublin

20230821727553

59

51.48

EUR

14:58:42

Euronext Dublin

20230821729857

49

51.48

EUR

14:58:44

Euronext Dublin

20230821730113

890

51.46

EUR

14:58:44

Euronext Dublin

20230821731137

726

51.44

EUR

14:58:44

Euronext Dublin

20230821732929

340

51.46

EUR

14:59:31

Euronext Dublin

20230821735489

595

51.46

EUR

14:59:31

Euronext Dublin

20230821735745

68

51.5

EUR

15:00:10

Euronext Dublin

20230821736769

35

51.5

EUR

15:00:11

Euronext Dublin

20230821737025

803

51.48

EUR

15:00:12

Euronext Dublin

20230821737281

59

51.5

EUR

15:00:44

Euronext Dublin

20230821740353

270

51.5

EUR

15:00:44

Euronext Dublin

20230821740609

149

51.48

EUR

15:00:51

Euronext Dublin

20230821740865

21

51.48

EUR

15:00:51

Euronext Dublin

20230821741121

150

51.48

EUR

15:00:51

Euronext Dublin

20230821741377

196

51.48

EUR

15:00:51

Euronext Dublin

20230821741633

700

51.48

EUR

15:01:05

Euronext Dublin

20230821742145

322

51.48

EUR

15:01:05

Euronext Dublin

20230821742401

128

51.48

EUR

15:01:05

Euronext Dublin

20230821742657

323

51.48

EUR

15:01:05

Euronext Dublin

20230821742913

150

51.48

EUR

15:01:05

Euronext Dublin

20230821743169

63

51.48

EUR

15:01:06

Euronext Dublin

20230821743425

150

51.48

EUR

15:01:11

Euronext Dublin

20230821747009

1034

51.48

EUR

15:01:55

Euronext Dublin

20230821751361

323

51.48

EUR

15:01:55

Euronext Dublin

20230821751617

322

51.48

EUR

15:01:55

Euronext Dublin

20230821751873

308

51.48

EUR

15:01:55

Euronext Dublin

20230821752129

645

51.46

EUR

15:02:24

Euronext Dublin

20230821752641

322

51.46

EUR

15:02:24

Euronext Dublin

20230821752897

165

51.46

EUR

15:02:24

Euronext Dublin

20230821753153

212

51.46

EUR

15:02:33

Euronext Dublin

20230821754433

142

51.46

EUR

15:02:33

Euronext Dublin

20230821754689

65

51.48

EUR

15:03:48

Euronext Dublin

20230821756481

35

51.48

EUR

15:03:49

Euronext Dublin

20230821756737

36

51.48

EUR

15:03:50

Euronext Dublin

20230821756993

70

51.48

EUR

15:03:52

Euronext Dublin

20230821757249

71

51.48

EUR

15:03:54

Euronext Dublin

20230821757505

35

51.48

EUR

15:03:55

Euronext Dublin

20230821757761

10

51.48

EUR

15:03:56

Euronext Dublin

20230821758017

41

51.48

EUR

15:03:56

Euronext Dublin

20230821758273

323

51.48

EUR

15:03:56

Euronext Dublin

20230821758529

10

51.48

EUR

15:03:56

Euronext Dublin

20230821758785

315

51.48

EUR

15:03:56

Euronext Dublin

20230821759041

1393

51.48

EUR

15:03:57

Euronext Dublin

20230821759297

504

51.48

EUR

15:03:59

Euronext Dublin

20230821759553

137

51.48

EUR

15:03:59

Euronext Dublin

20230821759809

1969

51.48

EUR

15:03:59

Euronext Dublin

20230821760065

1393

51.48

EUR

15:03:59

Euronext Dublin

20230821760321

482

51.48

EUR

15:03:59

Euronext Dublin

20230821760577

600

51.48

EUR

15:03:59

Euronext Dublin

20230821760833

1082

51.48

EUR

15:03:59

Euronext Dublin

20230821761089

55

51.54

EUR

15:05:11

Euronext Dublin

20230821769793

49

51.54

EUR

15:05:13

Euronext Dublin

20230821770049

46

51.54

EUR

15:05:15

Euronext Dublin

20230821770305

3

51.54

EUR

15:05:15

Euronext Dublin

20230821770561

176

51.54

EUR

15:05:28

Euronext Dublin

20230821772097

14

51.54

EUR

15:05:28

Euronext Dublin

20230821772353

836

51.54

EUR

15:05:28

Euronext Dublin

20230821772609

126

51.54

EUR

15:06:09

Euronext Dublin

20230821774657

916

51.54

EUR

15:06:09

Euronext Dublin

20230821774913

150

51.56

EUR

15:06:55

Euronext Dublin

20230821779009

231

51.56

EUR

15:06:55

Euronext Dublin

20230821779265

49

51.56

EUR

15:06:57

Euronext Dublin

20230821779521

35

51.56

EUR

15:06:59

Euronext Dublin

20230821779777

14

51.56

EUR

15:06:59

Euronext Dublin

20230821780033

323

51.56

EUR

15:07:25

Euronext Dublin

20230821780289

314

51.56

EUR

15:07:25

Euronext Dublin

20230821780545

104

51.56

EUR

15:07:55

Euronext Dublin

20230821781057

333

51.56

EUR

15:07:55

Euronext Dublin

20230821781313

665

51.56

EUR

15:07:55

Euronext Dublin

20230821781569

859

51.54

EUR

15:07:58

Euronext Dublin

20230821782849

57

51.54

EUR

15:07:58

Euronext Dublin

20230821785153

235

51.56

EUR

15:08:57

Euronext Dublin

20230821788225

49

51.56

EUR

15:08:59

Euronext Dublin

20230821788481

38

51.56

EUR

15:09:01

Euronext Dublin

20230821788737

11

51.56

EUR

15:09:01

Euronext Dublin

20230821788993

48

51.56

EUR

15:09:03

Euronext Dublin

20230821789249

49

51.56

EUR

15:09:05

Euronext Dublin

20230821789505

49

51.56

EUR

15:09:07

Euronext Dublin

20230821789761

49

51.56

EUR

15:09:09

Euronext Dublin

20230821790017

29

51.56

EUR

15:09:11

Euronext Dublin

20230821790273

20

51.56

EUR

15:09:11

Euronext Dublin

20230821790529

49

51.56

EUR

15:09:13

Euronext Dublin

20230821790785

1020

51.56

EUR

15:09:56

Euronext Dublin

20230821791809

288

51.56

EUR

15:09:56

Euronext Dublin

20230821792065

150

51.56

EUR

15:09:56

Euronext Dublin

20230821792321

322

51.56

EUR

15:09:56

Euronext Dublin

20230821792577

323

51.56

EUR

15:09:56

Euronext Dublin

20230821792833

315

51.56

EUR

15:09:56

Euronext Dublin

20230821793089

408

51.56

EUR

15:09:56

Euronext Dublin

20230821793345

190

51.56

EUR

15:09:56

Euronext Dublin

20230821793601

1077

51.52

EUR

15:11:07

Euronext Dublin

20230821796673

46

51.54

EUR

15:12:01

Euronext Dublin

20230821797697

50

51.54

EUR

15:12:03

Euronext Dublin

20230821798209

49

51.54

EUR

15:12:05

Euronext Dublin

20230821798465

50

51.54

EUR

15:12:07

Euronext Dublin

20230821798721

49

51.54

EUR

15:12:09

Euronext Dublin

20230821798977

49

51.54

EUR

15:12:11

Euronext Dublin

20230821799233

47

51.54

EUR

15:12:13

Euronext Dublin

20230821799489

3

51.54

EUR

15:12:13

Euronext Dublin

20230821799745

49

51.54

EUR

15:12:15

Euronext Dublin

20230821800001

26

51.54

EUR

15:12:17

Euronext Dublin

20230821800257

23

51.54

EUR

15:12:17

Euronext Dublin

20230821800513

9

51.54

EUR

15:12:19

Euronext Dublin

20230821801281

41

51.54

EUR

15:12:19

Euronext Dublin

20230821801537

150

51.54

EUR

15:12:46

Euronext Dublin

20230821802305

834

51.54

EUR

15:12:46

Euronext Dublin

20230821802561

53

51.54

EUR

15:13:01

Euronext Dublin

20230821803585

49

51.54

EUR

15:13:03

Euronext Dublin

20230821803841

50

51.54

EUR

15:13:05

Euronext Dublin

20230821804097

49

51.54

EUR

15:13:07

Euronext Dublin

20230821804353

50

51.54

EUR

15:13:09

Euronext Dublin

20230821804609

49

51.54

EUR

15:13:11

Euronext Dublin

20230821804865

49

51.54

EUR

15:13:13

Euronext Dublin

20230821805121

150

51.54

EUR

15:13:54

Euronext Dublin

20230821806145

1437

51.54

EUR

15:13:54

Euronext Dublin

20230821806401

322

51.54

EUR

15:13:54

Euronext Dublin

20230821807169

323

51.54

EUR

15:13:54

Euronext Dublin

20230821807425

315

51.54

EUR

15:13:54

Euronext Dublin

20230821807681

150

51.54

EUR

15:13:54

Euronext Dublin

20230821807937

475

51.54

EUR

15:13:54

Euronext Dublin

20230821808193

216

51.5

EUR

15:15:01

Euronext Dublin

20230821809729

811

51.5

EUR

15:15:01

Euronext Dublin

20230821809985

483

51.5

EUR

15:15:01

Euronext Dublin

20230821810241

41

51.54

EUR

15:16:07

Euronext Dublin

20230821815361

322

51.54

EUR

15:16:26

Euronext Dublin

20230821816385

468

51.54

EUR

15:16:26

Euronext Dublin

20230821816641

150

51.54

EUR

15:16:26

Euronext Dublin

20230821816897

83

51.54

EUR

15:16:26

Euronext Dublin

20230821817153

906

51.52

EUR

15:16:59

Euronext Dublin

20230821817921

24

51.54

EUR

15:18:11

Euronext Dublin

20230821822273

29

51.54

EUR

15:18:11

Euronext Dublin

20230821822529

251

51.56

EUR

15:18:41

Euronext Dublin

20230821824065

478

51.56

EUR

15:18:41

Euronext Dublin

20230821824321

150

51.56

EUR

15:18:41

Euronext Dublin

20230821824577

24

51.56

EUR

15:18:41

Euronext Dublin

20230821824833

43

51.56

EUR

15:18:41

Euronext Dublin

20230821825089

11

51.56

EUR

15:18:41

Euronext Dublin

20230821825345

23

51.56

EUR

15:18:41

Euronext Dublin

20230821825601

202

51.56

EUR

15:19:03

Euronext Dublin

20230821825857

43

51.56

EUR

15:19:05

Euronext Dublin

20230821826113

44

51.56

EUR

15:19:07

Euronext Dublin

20230821826369

33

51.56

EUR

15:19:09

Euronext Dublin

20230821826625

10

51.56

EUR

15:19:09

Euronext Dublin

20230821826881

43

51.56

EUR

15:19:11

Euronext Dublin

20230821827137

43

51.56

EUR

15:19:13

Euronext Dublin

20230821827393

43

51.56

EUR

15:19:15

Euronext Dublin

20230821827649

43

51.56

EUR

15:19:17

Euronext Dublin

20230821827905

146

51.54

EUR

15:19:19

Euronext Dublin

20230821828417

888

51.54

EUR

15:19:19

Euronext Dublin

20230821828673

115

51.54

EUR

15:19:19

Euronext Dublin

20230821828929

192

51.54

EUR

15:19:19

Euronext Dublin

20230821829185

150

51.56

EUR

15:19:57

Euronext Dublin

20230821829697

39

51.56

EUR

15:20:29

Euronext Dublin

20230821829953

42

51.56

EUR

15:20:31

Euronext Dublin

20230821830209

41

51.56

EUR

15:20:33

Euronext Dublin

20230821830465

28

51.56

EUR

15:20:35

Euronext Dublin

20230821830721

14

51.56

EUR

15:20:35

Euronext Dublin

20230821830977

41

51.56

EUR

15:20:37

Euronext Dublin

20230821831233

42

51.56

EUR

15:20:39

Euronext Dublin

20230821831489

41

51.56

EUR

15:20:41

Euronext Dublin

20230821831745

42

51.56

EUR

15:20:43

Euronext Dublin

20230821832001

41

51.56

EUR

15:20:45

Euronext Dublin

20230821832257

42

51.56

EUR

15:20:47

Euronext Dublin

20230821832513

41

51.56

EUR

15:20:49

Euronext Dublin

20230821832769

42

51.56

EUR

15:20:51

Euronext Dublin

20230821833025

41

51.56

EUR

15:20:53

Euronext Dublin

20230821833281

42

51.56

EUR

15:20:55

Euronext Dublin

20230821833537

41

51.56

EUR

15:20:57

Euronext Dublin

20230821833793

42

51.56

EUR

15:20:59

Euronext Dublin

20230821834049

41

51.56

EUR

15:21:01

Euronext Dublin

20230821834305

7

51.56

EUR

15:21:03

Euronext Dublin

20230821834561

35

51.56

EUR

15:21:03

Euronext Dublin

20230821834817

41

51.56

EUR

15:21:05

Euronext Dublin

20230821835073

42

51.56

EUR

15:21:07

Euronext Dublin

20230821835329

41

51.56

EUR

15:21:09

Euronext Dublin

20230821835585

42

51.56

EUR

15:21:11

Euronext Dublin

20230821835841

41

51.56

EUR

15:21:13

Euronext Dublin

20230821836097

42

51.56

EUR

15:21:15

Euronext Dublin

20230821836353

31

51.56

EUR

15:21:17

Euronext Dublin

20230821836609

10

51.56

EUR

15:21:17

Euronext Dublin

20230821836865

42

51.56

EUR

15:21:19

Euronext Dublin

20230821837121

41

51.56

EUR

15:21:21

Euronext Dublin

20230821837377

42

51.56

EUR

15:21:23

Euronext Dublin

20230821837633

41

51.56

EUR

15:21:25

Euronext Dublin

20230821837889

42

51.56

EUR

15:21:27

Euronext Dublin

20230821838145

41

51.56

EUR

15:21:29

Euronext Dublin

20230821838401

42

51.56

EUR

15:21:31

Euronext Dublin

20230821838657

21

51.56

EUR

15:21:33

Euronext Dublin

20230821838913

20

51.56

EUR

15:21:33

Euronext Dublin

20230821839169

42

51.56

EUR

15:21:35

Euronext Dublin

20230821839425

1091

51.54

EUR

15:21:35

Euronext Dublin

20230821839681

493

51.54

EUR

15:21:35

Euronext Dublin

20230821839937

48

51.52

EUR

15:22:25

Euronext Dublin

20230821841217

189

51.52

EUR

15:22:25

Euronext Dublin

20230821841473

150

51.52

EUR

15:22:25

Euronext Dublin

20230821841729

150

51.56

EUR

15:23:24

Euronext Dublin

20230821846081

141

51.56

EUR

15:23:24

Euronext Dublin

20230821846337

41

51.56

EUR

15:23:26

Euronext Dublin

20230821846593

42

51.56

EUR

15:23:28

Euronext Dublin

20230821846849

41

51.56

EUR

15:23:30

Euronext Dublin

20230821847105

42

51.56

EUR

15:23:32

Euronext Dublin

20230821847361

15

51.56

EUR

15:23:34

Euronext Dublin

20230821847617

26

51.56

EUR

15:23:34

Euronext Dublin

20230821847873

42

51.56

EUR

15:23:36

Euronext Dublin

20230821848129

41

51.56

EUR

15:23:38

Euronext Dublin

20230821848385

42

51.56

EUR

15:23:40

Euronext Dublin

20230821848641

41

51.56

EUR

15:23:42

Euronext Dublin

20230821848897

42

51.56

EUR

15:23:44

Euronext Dublin

20230821849153

41

51.56

EUR

15:23:46

Euronext Dublin

20230821849409

41

51.56

EUR

15:23:48

Euronext Dublin

20230821849665

1

51.56

EUR

15:23:48

Euronext Dublin

20230821849921

41

51.56

EUR

15:23:50

Euronext Dublin

20230821850177

42

51.56

EUR

15:23:52

Euronext Dublin

20230821850433

41

51.56

EUR

15:23:54

Euronext Dublin

20230821851713

42

51.56

EUR

15:23:56

Euronext Dublin

20230821851969

42

51.56

EUR

15:23:58

Euronext Dublin

20230821852225

1043

51.56

EUR

15:24:14

Euronext Dublin

20230821853505

315

51.56

EUR

15:24:14

Euronext Dublin

20230821854273

322

51.56

EUR

15:24:14

Euronext Dublin

20230821854529

323

51.56

EUR

15:24:14

Euronext Dublin

20230821854785

454

51.56

EUR

15:24:14

Euronext Dublin

20230821855041

8

51.56

EUR

15:24:14

Euronext Dublin

20230821855297

114

51.56

EUR

15:24:14

Euronext Dublin

20230821855553

125

51.56

EUR

15:24:14

Euronext Dublin

20230821855809

457

51.54

EUR

15:24:42

Euronext Dublin

20230821856321

165

51.54

EUR

15:24:42

Euronext Dublin

20230821856577

60

51.52

EUR

15:24:51

Euronext Dublin

20230821857857

374

51.52

EUR

15:25:14

Euronext Dublin

20230821858625

406

51.5

EUR

15:25:30

Euronext Dublin

20230821860161

111

51.5

EUR

15:25:30

Euronext Dublin

20230821860417

150

51.48

EUR

15:26:00

Euronext Dublin

20230821860929

201

51.48

EUR

15:26:00

Euronext Dublin

20230821861185

821

51.46

EUR

15:27:23

Euronext Dublin

20230821862721

55

51.46

EUR

15:28:46

Euronext Dublin

20230821866561

52

51.46

EUR

15:28:48

Euronext Dublin

20230821866817

77

51.46

EUR

15:28:51

Euronext Dublin

20230821867073

52

51.46

EUR

15:28:53

Euronext Dublin

20230821867329

51

51.46

EUR

15:28:55

Euronext Dublin

20230821867585

52

51.46

EUR

15:28:57

Euronext Dublin

20230821867841

52

51.46

EUR

15:28:59

Euronext Dublin

20230821868097

51

51.46

EUR

15:29:01

Euronext Dublin

20230821868353

52

51.46

EUR

15:29:03

Euronext Dublin

20230821868609

52

51.46

EUR

15:29:05

Euronext Dublin

20230821868865

43

51.46

EUR

15:29:07

Euronext Dublin

20230821869121

8

51.46

EUR

15:29:07

Euronext Dublin

20230821869377

52

51.46

EUR

15:29:09

Euronext Dublin

20230821869633

80

51.46

EUR

15:29:15

Euronext Dublin

20230821869889

106

51.46

EUR

15:29:46

Euronext Dublin

20230821871425

947

51.46

EUR

15:29:46

Euronext Dublin

20230821871681

180

51.46

EUR

15:29:46

Euronext Dublin

20230821871937

150

51.46

EUR

15:29:46

Euronext Dublin

20230821872449

315

51.46

EUR

15:29:46

Euronext Dublin

20230821872705

322

51.46

EUR

15:29:46

Euronext Dublin

20230821872961

323

51.46

EUR

15:29:46

Euronext Dublin

20230821873217

409

51.46

EUR

15:29:46

Euronext Dublin

20230821873473

185

51.46

EUR

15:29:46

Euronext Dublin

20230821873729

375

51.44

EUR

15:30:02

Euronext Dublin

20230821873985

86

51.44

EUR

15:30:02

Euronext Dublin

20230821874241

827

51.42

EUR

15:30:53

Euronext Dublin

20230821876033

323

51.42

EUR

15:30:53

Euronext Dublin

20230821876289

322

51.42

EUR

15:30:53

Euronext Dublin

20230821876545

201

51.42

EUR

15:30:53

Euronext Dublin

20230821876801

150

51.48

EUR

15:32:08

Euronext Dublin

20230821882177

322

51.48

EUR

15:32:08

Euronext Dublin

20230821882433

458

51.48

EUR

15:32:08

Euronext Dublin

20230821882689

324

51.48

EUR

15:32:10

Euronext Dublin

20230821882945

55

51.48

EUR

15:32:12

Euronext Dublin

20230821883201

56

51.48

EUR

15:32:14

Euronext Dublin

20230821883457

55

51.48

EUR

15:32:16

Euronext Dublin

20230821883713

56

51.48

EUR

15:32:18

Euronext Dublin

20230821883969

55

51.48

EUR

15:32:20

Euronext Dublin

20230821884225

1061

51.46

EUR

15:32:21

Euronext Dublin

20230821884481

322

51.46

EUR

15:32:21

Euronext Dublin

20230821884737

461

51.46

EUR

15:32:21

Euronext Dublin

20230821884993

40

51.46

EUR

15:33:28

Euronext Dublin

20230821886785

56

51.46

EUR

15:33:30

Euronext Dublin

20230821887041

613

51.46

EUR

15:34:24

Euronext Dublin

20230821887553

1094

51.48

EUR

15:35:01

Euronext Dublin

20230821890113

202

51.48

EUR

15:35:01

Euronext Dublin

20230821890369

322

51.48

EUR

15:35:01

Euronext Dublin

20230821890625

295

51.48

EUR

15:35:01

Euronext Dublin

20230821890881

97

51.48

EUR

15:35:04

Euronext Dublin

20230821891137

64

51.48

EUR

15:35:06

Euronext Dublin

20230821891393

129

51.46

EUR

15:35:06

Euronext Dublin

20230821891905

888

51.46

EUR

15:35:27

Euronext Dublin

20230821892417

223

51.48

EUR

15:35:31

Euronext Dublin

20230821893697

50

51.52

EUR

15:35:46

Euronext Dublin

20230821895745

64

51.52

EUR

15:35:48

Euronext Dublin

20230821896001

36

51.52

EUR

15:35:50

Euronext Dublin

20230821896257

29

51.52

EUR

15:35:50

Euronext Dublin

20230821896513

16

51.52

EUR

15:35:52

Euronext Dublin

20230821896769

48

51.52

EUR

15:35:52

Euronext Dublin

20230821897025

65

51.52

EUR

15:35:54

Euronext Dublin

20230821897281

64

51.52

EUR

15:35:56

Euronext Dublin

20230821897537

21

51.52

EUR

15:35:58

Euronext Dublin

20230821897793

44

51.52

EUR

15:35:58

Euronext Dublin

20230821898049

64

51.52

EUR

15:36:00

Euronext Dublin

20230821898305

65

51.52

EUR

15:36:02

Euronext Dublin

20230821898561

64

51.52

EUR

15:36:04

Euronext Dublin

20230821898817

64

51.52

EUR

15:36:06

Euronext Dublin

20230821899073

40

51.52

EUR

15:36:08

Euronext Dublin

20230821899329

25

51.52

EUR

15:36:08

Euronext Dublin

20230821899585

64

51.52

EUR

15:36:10

Euronext Dublin

20230821899841

65

51.52

EUR

15:36:12

Euronext Dublin

20230821900097

64

51.52

EUR

15:36:14

Euronext Dublin

20230821900353

65

51.52

EUR

15:36:16

Euronext Dublin

20230821900609

39

51.52

EUR

15:36:18

Euronext Dublin

20230821900865

25

51.52

EUR

15:36:18

Euronext Dublin

20230821901121

14

51.52

EUR

15:36:20

Euronext Dublin

20230821901377

51

51.52

EUR

15:36:20

Euronext Dublin

20230821901633

64

51.52

EUR

15:36:22

Euronext Dublin

20230821901889

65

51.52

EUR

15:36:24

Euronext Dublin

20230821902145

64

51.52

EUR

15:36:26

Euronext Dublin

20230821902401

65

51.52

EUR

15:36:28

Euronext Dublin

20230821902657

14

51.52

EUR

15:36:30

Euronext Dublin

20230821902913

50

51.52

EUR

15:36:30

Euronext Dublin

20230821903169

274

51.52

EUR

15:36:44

Euronext Dublin

20230821905473

177

51.52

EUR

15:36:44

Euronext Dublin

20230821905729

43

51.52

EUR

15:36:46

Euronext Dublin

20230821905985

22

51.52

EUR

15:36:46

Euronext Dublin

20230821906241

64

51.52

EUR

15:36:48

Euronext Dublin

20230821906497

65

51.52

EUR

15:36:50

Euronext Dublin

20230821906753

64

51.52

EUR

15:36:52

Euronext Dublin

20230821907009

65

51.52

EUR

15:36:54

Euronext Dublin

20230821907265

1232

51.52

EUR

15:37:30

Euronext Dublin

20230821908033

103

51.52

EUR

15:37:30

Euronext Dublin

20230821908545

322

51.52

EUR

15:37:30

Euronext Dublin

20230821908801

315

51.52

EUR

15:37:30

Euronext Dublin

20230821909057

323

51.52

EUR

15:37:30

Euronext Dublin

20230821909313

408

51.52

EUR

15:37:30

Euronext Dublin

20230821909569

150

51.52

EUR

15:37:30

Euronext Dublin

20230821909825

8

51.52

EUR

15:37:30

Euronext Dublin

20230821910081

405

51.52

EUR

15:37:30

Euronext Dublin

20230821910337

150

51.54

EUR

15:37:51

Euronext Dublin

20230821912897

16

51.54

EUR

15:37:51

Euronext Dublin

20230821913153

40

51.54

EUR

15:38:12

Euronext Dublin

20230821913409

42

51.54

EUR

15:38:14

Euronext Dublin

20230821913665

150

51.56

EUR

15:38:49

Euronext Dublin

20230821914945

315

51.56

EUR

15:38:49

Euronext Dublin

20230821915201

298

51.56

EUR

15:38:49

Euronext Dublin

20230821915457

165

51.56

EUR

15:39:05

Euronext Dublin

20230821915713

147

51.56

EUR

15:39:05

Euronext Dublin

20230821915969

809

51.56

EUR

15:39:20

Euronext Dublin

20230821916225

282

51.56

EUR

15:39:20

Euronext Dublin

20230821916481

21

51.56

EUR

15:39:20

Euronext Dublin

20230821916737

47

51.56

EUR

15:40:00

Euronext Dublin

20230821916993

54

51.56

EUR

15:40:03

Euronext Dublin

20230821917249

37

51.56

EUR

15:40:05

Euronext Dublin

20230821917505

36

51.56

EUR

15:40:07

Euronext Dublin

20230821917761

54

51.56

EUR

15:40:10

Euronext Dublin

20230821918017

37

51.56

EUR

15:40:12

Euronext Dublin

20230821918273

36

51.56

EUR

15:40:14

Euronext Dublin

20230821918529

292

51.58

EUR

15:41:13

Euronext Dublin

20230821922113

720

51.58

EUR

15:41:13

Euronext Dublin

20230821922369

57

51.58

EUR

15:41:13

Euronext Dublin

20230821922625

508

51.58

EUR

15:41:36

Euronext Dublin

20230821922881

384

51.58

EUR

15:41:36

Euronext Dublin

20230821923137

192

51.58

EUR

15:41:36

Euronext Dublin

20230821923393

124

51.58

EUR

15:41:36

Euronext Dublin

20230821923649

1059

51.52

EUR

15:49:16

Euronext Dublin

20230821939265

322

51.52

EUR

15:49:16

Euronext Dublin

20230821940033

315

51.52

EUR

15:49:16

Euronext Dublin

20230821940289

33

51.52

EUR

15:49:16

Euronext Dublin

20230821940545

181

51.5

EUR

15:49:19

Euronext Dublin

20230821941825

300

51.5

EUR

15:50:00

Euronext Dublin

20230821944129

323

51.5

EUR

15:50:00

Euronext Dublin

20230821944385

131

51.5

EUR

15:50:00

Euronext Dublin

20230821944641

75

51.46

EUR

15:51:36

Euronext Dublin

20230821946945

47

51.44

EUR

15:52:06

Euronext Dublin

20230821947457

7

51.48

EUR

15:53:23

Euronext Dublin

20230821950017

34

51.48

EUR

15:53:23

Euronext Dublin

20230821950273

36

51.48

EUR

15:53:28

Euronext Dublin

20230821950529

42

51.48

EUR

15:53:34

Euronext Dublin

20230821950785

36

51.48

EUR

15:53:39

Euronext Dublin

20230821951041

36

51.48

EUR

15:53:44

Euronext Dublin

20230821951297

42

51.48

EUR

15:53:50

Euronext Dublin

20230821951553

885

51.46

EUR

15:53:53

Euronext Dublin

20230821951809

850

51.56

EUR

16:03:09

Euronext Dublin

20230821983553

20

51.56

EUR

16:03:10

Euronext Dublin

20230821983809

150

51.56

EUR

16:03:10

Euronext Dublin

20230821984065

21

51.56

EUR

16:03:10

Euronext Dublin

20230821984321

156

51.56

EUR

16:03:10

Euronext Dublin

20230821984577

140

51.56

EUR

16:03:10

Euronext Dublin

20230821984833

1651

51.56

EUR

16:03:10

Euronext Dublin

20230821985089

1012

51.56

EUR

16:03:10

Euronext Dublin

20230821985345

410

51.54

EUR

16:07:49

Euronext Dublin

20230821994561

322

51.54

EUR

16:07:49

Euronext Dublin

20230821994817

323

51.54

EUR

16:07:49

Euronext Dublin

20230821995073

408

51.54

EUR

16:07:49

Euronext Dublin

20230821995329

288

51.54

EUR

16:07:49

Euronext Dublin

20230821995585

315

51.54

EUR

16:07:49

Euronext Dublin

20230821995841

150

51.54

EUR

16:07:49

Euronext Dublin

20230821996097

372

51.54

EUR

16:07:49

Euronext Dublin

20230821996353

142

51.54

EUR

16:07:49

Euronext Dublin

20230821996609

150

51.54

EUR

16:07:49

Euronext Dublin

20230821996865

1036

51.54

EUR

16:08:02

Euronext Dublin

20230821997121

1137

51.54

EUR

16:08:02

Euronext Dublin

20230821997377

112

51.54

EUR

16:08:02

Euronext Dublin

20230821997633

1137

51.54

EUR

16:08:02

Euronext Dublin

20230821998145

212

51.54

EUR

16:08:02

Euronext Dublin

20230821998401

470

51.54

EUR

16:08:02

Euronext Dublin

20230821998657

1895

51.54

EUR

16:08:02

Euronext Dublin

20230821998913

490

51.54

EUR

16:08:02

Euronext Dublin

20230821999169

631

51.54

EUR

16:08:02

Euronext Dublin

20230821999425

66

51.54

EUR

16:08:07

Euronext Dublin

202308211000449

36

51.54

EUR

16:08:08

Euronext Dublin

202308211000705

36

51.54

EUR

16:08:09

Euronext Dublin

202308211000961

36

51.54

EUR

16:08:10

Euronext Dublin

202308211001217

36

51.54

EUR

16:08:11

Euronext Dublin

202308211001473

36

51.54

EUR

16:08:12

Euronext Dublin

202308211001729

73

51.54

EUR

16:08:14

Euronext Dublin

202308211001985

69

51.54

EUR

16:08:16

Euronext Dublin

202308211002241

3

51.54

EUR

16:08:16

Euronext Dublin

202308211002497

72

51.54

EUR

16:08:18

Euronext Dublin

202308211002753

1224

51.54

EUR

16:09:11

Euronext Dublin

202308211005313

323

51.54

EUR

16:09:16

Euronext Dublin

202308211005825

408

51.54

EUR

16:09:16

Euronext Dublin

202308211006081

845

51.56

EUR

16:10:08

Euronext Dublin

202308211008897

323

51.56

EUR

16:10:08

Euronext Dublin

202308211009153

141

51.56

EUR

16:10:08

Euronext Dublin

202308211009409

315

51.56

EUR

16:10:08

Euronext Dublin

202308211009921

322

51.56

EUR

16:10:08

Euronext Dublin

202308211010177

475

51.56

EUR

16:10:08

Euronext Dublin

202308211010433

323

51.56

EUR

16:10:08

Euronext Dublin

202308211010689

561

51.56

EUR

16:10:08

Euronext Dublin

202308211010945

322

51.56

EUR

16:10:08

Euronext Dublin

202308211011201

315

51.56

EUR

16:10:08

Euronext Dublin

202308211011457

138

51.56

EUR

16:10:08

Euronext Dublin

202308211011713

150

51.56

EUR

16:10:40

Euronext Dublin

202308211012737

722

51.56

EUR

16:10:40

Euronext Dublin

202308211012993

39

51.56

EUR

16:10:54

Euronext Dublin

202308211013505

59

51.58

EUR

16:12:40

Euronext Dublin

202308211016065

347

51.58

EUR

16:12:40

Euronext Dublin

202308211016321

323

51.58

EUR

16:12:40

Euronext Dublin

202308211016577

322

51.58

EUR

16:12:40

Euronext Dublin

202308211016833

47

51.58

EUR

16:12:40

Euronext Dublin

202308211017089

315

51.58

EUR

16:12:40

Euronext Dublin

202308211017601

322

51.58

EUR

16:12:40

Euronext Dublin

202308211017857

323

51.58

EUR

16:12:40

Euronext Dublin

202308211018113

525

51.58

EUR

16:12:40

Euronext Dublin

202308211018369

162

51.58

EUR

16:12:40

Euronext Dublin

202308211018625

150

51.58

EUR

16:14:45

Euronext Dublin

202308211023745

530

51.58

EUR

16:14:45

Euronext Dublin

202308211024001

3

51.58

EUR

16:14:45

Euronext Dublin

202308211024257

322

51.56

EUR

16:16:34

Euronext Dublin

202308211026305

323

51.56

EUR

16:16:34

Euronext Dublin

202308211026561

315

51.56

EUR

16:16:34

Euronext Dublin

202308211026817

408

51.56

EUR

16:16:34

Euronext Dublin

202308211027073

67

51.56

EUR

16:16:34

Euronext Dublin

202308211027329

119

51.56

EUR

16:16:34

Euronext Dublin

202308211027585

84

51.56

EUR

16:16:34

Euronext Dublin

202308211027841

127

51.56

EUR

16:16:34

Euronext Dublin

202308211028097

289

51.56

EUR

16:16:34

Euronext Dublin

202308211028353

400

51.56

EUR

16:16:34

Euronext Dublin

202308211028609

150

51.56

EUR

16:16:34

Euronext Dublin

202308211028865

10

51.56

EUR

16:16:34

Euronext Dublin

202308211029121

174

51.56

EUR

16:16:42

Euronext Dublin

202308211029377

182

51.56

EUR

16:16:42

Euronext Dublin

202308211029633

700

51.56

EUR

16:16:42

Euronext Dublin

202308211029889

1100

51.56

EUR

16:16:42

Euronext Dublin

202308211030145

150

51.56

EUR

16:16:42

Euronext Dublin

202308211030401

271

51.56

EUR

16:16:42

Euronext Dublin

202308211030657

22

51.56

EUR

16:16:42

Euronext Dublin

202308211031169

2

51.56

EUR

16:16:42

Euronext Dublin

202308211031425

608

51.56

EUR

16:16:42

Euronext Dublin

202308211031681

315

51.56

EUR

16:16:42

Euronext Dublin

202308211031937

323

51.56

EUR

16:16:42

Euronext Dublin

202308211032193

300

51.56

EUR

16:16:42

Euronext Dublin

202308211032449

300

51.56

EUR

16:16:42

Euronext Dublin

202308211032705

100

51.56

EUR

16:16:42

Euronext Dublin

202308211032961

100

51.56

EUR

16:16:42

Euronext Dublin

202308211033217

100

51.56

EUR

16:16:42

Euronext Dublin

202308211033473

199

51.56

EUR

16:16:42

Euronext Dublin

202308211033729

100

51.56

EUR

16:16:42

Euronext Dublin

202308211033985

101

51.56

EUR

16:16:42

Euronext Dublin

202308211034241

29

51.56

EUR

16:16:42

Euronext Dublin

202308211034497

408

51.58

EUR

16:17:44

Euronext Dublin

202308211037825

500

51.58

EUR

16:17:44

Euronext Dublin

202308211038081

200

51.58

EUR

16:17:44

Euronext Dublin

202308211038337

200

51.58

EUR

16:17:44

Euronext Dublin

202308211038593

322

51.58

EUR

16:17:44

Euronext Dublin

202308211038849

323

51.58

EUR

16:17:44

Euronext Dublin

202308211039105

40

51.58

EUR

16:17:44

Euronext Dublin

202308211039361

315

51.58

EUR

16:17:44

Euronext Dublin

202308211039617

800

51.58

EUR

16:17:44

Euronext Dublin

202308211039873

55

51.58

EUR

16:17:44

Euronext Dublin

202308211040129

506

51.58

EUR

16:17:44

Euronext Dublin

202308211040385

300

51.58

EUR

16:17:45

Euronext Dublin

202308211040641

800

51.58

EUR

16:17:45

Euronext Dublin

202308211040897

971

51.58

EUR

16:17:45

Euronext Dublin

202308211041153

503

51.58

EUR

16:17:45

Euronext Dublin

202308211041921

46

51.58

EUR

16:17:58

Euronext Dublin

202308211042177

765

51.58

EUR

16:17:58

Euronext Dublin

202308211042433

156

51.58

EUR

16:17:58

Euronext Dublin

202308211042689

 

 

 

 

 

 

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings