Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

14th Aug 2018 07:15

RNS Number : 6694X

Paddy Power Betfair plc

14 August 2018

Paddy Power Betfair plc (the "Company")

Transaction in Own Shares

The Company announces that on 13 August 2018 it had purchased a total of 70,214 of its ordinary shares of Eur0.09 each (the "ordinary shares") on the London Stock Exchange and the Irish Stock Exchange, trading as Euronext Dublin, through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.

	London Stock Exchange	Irish Stock Exchange, trading as Euronext Dublin
Number of ordinary shares purchased	46,311	23,903
Highest price paid (per ordinary share)	£71.1500	€79.6500
Lowest price paid (per ordinary share)	£70.0000	€78.6000
Volume weighted average price paid (per ordinary share)	£70.6268	€79.2125

The purchases form part of the Company's share buyback programme announced on 29 May 2018.

Following settlement of the above purchases, the Company's total number of ordinary shares in issue shall be 82,639,359 ordinary shares, each carrying the right to one vote. The Company also holds 1,965,600 ordinary shares in treasury, which do not carry voting rights.

Trading venue	Currency	Aggregated Volume	Volume Weighted Average Price
XLON	GBP	46,311	£70.6268
XDUB	EUR	23,903	€79.2125

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out in the Appendix to this announcement.

Pritti Patel

Deputy Company Secretary

Paddy Power Betfair plc

Appendix

Transaction Details

Issuer Name	Paddy Power Betfair plc
LEI	635400EG4YIJLJMZJ782
ISIN	IE00BWT6H894
Intermediary Name	Goldman Sachs International
Intermediary Code	GSILGB2XXXX
Timezone	BST
Currency	GBP & EUR (as indicated below)

London Stock Exchange

Number of Shares	Price Per Share (GBP)	Trading Venue	Time of transaction	Transaction reference Number
Number of Shares	Price Per Share (GBP)	Trading Venue	Time of transaction	Transaction reference Number
40	70.30	XLON	09:22:03	E0anKaI4o2aa
40	70.35	XLON	09:22:06	E0anKaI4o2fy
123	70.35	XLON	09:22:12	E0anKaI4o2g0
3	70.35	XLON	09:23:14	E0anKaI4o5TT
160	70.35	XLON	09:23:15	E0anKaI4o5TP
105	70.35	XLON	09:23:19	E0anKaI4o5TR
72	70.35	XLON	09:23:19	E0anKaI4o5U0
63	70.30	XLON	09:25:58	E0anKaI4o9A9
90	70.30	XLON	09:26:01	E0anKaI4o9AF
56	70.30	XLON	09:26:02	E0anKaI4o9AB
1	70.30	XLON	09:26:06	E0anKaI4o9AD
87	70.30	XLON	09:28:59	E0anKaI4oCae
58	70.30	XLON	09:29:12	E0anKaI4oD0Q
59	70.30	XLON	09:29:52	E0anKaI4oDqY
87	70.30	XLON	09:33:23	E0anKaI4oI70
72	70.30	XLON	09:33:28	E0anKaI4oIBv
69	70.30	XLON	09:34:07	E0anKaI4oIt7
109	70.30	XLON	09:34:08	E0anKaI4oItx
26	70.30	XLON	09:34:09	E0anKaI4oItz
103	70.30	XLON	09:34:10	E0anKaI4oIt5
56	70.30	XLON	09:36:12	E0anKaI4oLel
111	70.30	XLON	09:36:12	E0anKaI4oLef
10	70.35	XLON	09:39:25	E0anKaI4oPWG
55	70.35	XLON	09:39:26	E0anKaI4oPWI
253	70.35	XLON	09:39:27	E0anKaI4oPWK
85	70.30	XLON	09:40:24	E0anKaI4oQcS
118	70.30	XLON	09:40:26	E0anKaI4oQaD
34	70.25	XLON	09:41:34	E0anKaI4oS4h
73	70.25	XLON	09:41:38	E0anKaI4oS2e
37	70.25	XLON	09:41:40	E0anKaI4oS2g
66	70.25	XLON	09:41:41	E0anKaI4oS7d
66	70.25	XLON	09:41:43	E0anKaI4oSAp
36	70.25	XLON	09:41:44	E0anKaI4oSAr
130	70.20	XLON	09:41:47	E0anKaI4oSXK
61	70.20	XLON	09:41:49	E0anKaI4oSXR
21	70.20	XLON	09:41:49	E0anKaI4oSaG
34	70.20	XLON	09:41:50	E0anKaI4oSaI
52	70.25	XLON	09:44:24	E0anKaI4oVAF
75	70.25	XLON	09:44:26	E0anKaI4oVAc
72	70.25	XLON	09:44:58	E0anKaI4oVu3
227	70.25	XLON	09:45:00	E0anKaI4oVue
56	70.25	XLON	09:45:00	E0anKaI4oVu7
63	70.25	XLON	09:51:16	E0anKaI4ocmd
161	70.25	XLON	09:51:16	E0anKaI4ocmf
16	70.25	XLON	09:51:18	E0anKaI4ocmh
84	70.25	XLON	09:51:19	E0anKaI4ocob
3	70.25	XLON	09:51:19	E0anKaI4ocoZ
87	70.25	XLON	09:54:16	E0anKaI4ofsU
87	70.25	XLON	09:54:19	E0anKaI4ofzR
57	70.25	XLON	09:55:53	E0anKaI4ohcu
3	70.25	XLON	09:57:17	E0anKaI4oj0S
87	70.25	XLON	09:57:18	E0anKaI4oj6P
60	70.25	XLON	10:01:10	E0anKaI4ooWv
44	70.25	XLON	10:01:10	E0anKaI4ooXB
16	70.25	XLON	10:01:11	E0anKaI4ooWt
72	70.25	XLON	10:01:56	E0anKaI4opeI
117	70.25	XLON	10:01:56	E0anKaI4opeK
134	70.25	XLON	10:01:57	E0anKaI4opeE
181	70.15	XLON	10:01:59	E0anKaI4opmE
87	70.15	XLON	10:02:01	E0anKaI4opmH
23	70.15	XLON	10:02:02	E0anKaI4opmo
80	70.15	XLON	10:02:11	E0anKaI4opup
54	70.15	XLON	10:02:13	E0anKaI4opvq
114	70.15	XLON	10:02:13	E0anKaI4opvs
70	70.15	XLON	10:02:13	E0anKaI4opvu
80	70.10	XLON	10:02:13	E0anKaI4opvh
70	70.15	XLON	10:02:16	E0anKaI4opxZ
67	70.15	XLON	10:02:18	E0anKaI4opxb
20	70.15	XLON	10:02:19	E0anKaI4opxd
20	70.10	XLON	10:02:20	E0anKaI4opyK
149	70.10	XLON	10:02:28	E0anKaI4oq7k
58	70.10	XLON	10:05:17	E0anKaI4ou0x
93	70.10	XLON	10:05:17	E0anKaI4ou0z
19	70.10	XLON	10:05:18	E0anKaI4ou17
11	70.05	XLON	10:05:19	E0anKaI4ou19
19	70.10	XLON	10:05:19	E0anKaI4ou2y
91	70.10	XLON	10:05:19	E0anKaI4ou1D
19	70.05	XLON	10:05:20	E0anKaI4ou3o
8	70.05	XLON	10:05:23	E0anKaI4ou9b
3	70.05	XLON	10:05:25	E0anKaI4ouA0
3	70.05	XLON	10:05:28	E0anKaI4ouGZ
2	70.05	XLON	10:05:28	E0anKaI4ouH3
1	70.05	XLON	10:05:31	E0anKaI4ouKA
1	70.05	XLON	10:05:31	E0anKaI4ouN0
51	70.05	XLON	10:06:35	E0anKaI4ovAX
83	70.05	XLON	10:06:39	E0anKaI4ovAb
57	70.00	XLON	10:11:49	E0anKaI4p14F
21	70.00	XLON	10:11:58	E0anKaI4p1B3
53	70.00	XLON	10:11:59	E0anKaI4p1Az
42	70.05	XLON	10:13:38	E0anKaI4p34V
86	70.05	XLON	10:15:18	E0anKaI4p54g
74	70.15	XLON	10:16:16	E0anKaI4p6AG
139	70.10	XLON	10:16:16	E0anKaI4p6BM
244	70.10	XLON	10:16:17	E0anKaI4p6BO
70	70.15	XLON	10:16:17	E0anKaI4p6BQ
73	70.15	XLON	10:16:17	E0anKaI4p6AA
70	70.15	XLON	10:16:18	E0anKaI4p6Dk
140	70.15	XLON	10:16:18	E0anKaI4p6Dm
40	70.15	XLON	10:16:19	E0anKaI4p6Do
67	70.15	XLON	10:17:32	E0anKaI4p7ie
26	70.10	XLON	10:18:39	E0anKaI4p93y
41	70.10	XLON	10:18:41	E0anKaI4p94y
146	70.10	XLON	10:18:42	E0anKaI4p950
58	70.10	XLON	10:18:43	E0anKaI4p94s
52	70.10	XLON	10:20:18	E0anKaI4pC1O
62	70.10	XLON	10:20:19	E0anKaI4pC1S
54	70.10	XLON	10:20:20	E0anKaI4pC1M
55	70.10	XLON	10:20:21	E0anKaI4pC1h
56	70.30	XLON	10:24:51	E0anKaI4pHIZ
132	70.30	XLON	10:24:51	E0anKaI4pHIb
55	70.30	XLON	10:24:52	E0anKaI4pHId
38	70.30	XLON	10:24:54	E0anKaI4pHIf
69	70.30	XLON	10:24:54	E0anKaI4pHJY
86	70.30	XLON	10:24:54	E0anKaI4pHJa
132	70.30	XLON	10:24:56	E0anKaI4pHJc
143	70.30	XLON	10:24:56	E0anKaI4pHJe
55	70.30	XLON	10:24:57	E0anKaI4pHKQ
55	70.30	XLON	10:24:59	E0anKaI4pHTj
89	70.30	XLON	10:25:00	E0anKaI4pHTl
54	70.30	XLON	10:26:29	E0anKaI4pJBE
123	70.30	XLON	10:26:29	E0anKaI4pJCB
70	70.30	XLON	10:26:30	E0anKaI4pJCD
70	70.30	XLON	10:26:30	E0anKaI4pJBA
59	70.50	XLON	10:29:48	E0anKaI4pNdn
36	70.50	XLON	10:29:49	E0anKaI4pNdp
53	70.60	XLON	10:31:12	E0anKaI4pPGB
86	70.60	XLON	10:31:56	E0anKaI4pPjF
23	70.60	XLON	10:32:06	E0anKaI4pQ2c
30	70.60	XLON	10:32:08	E0anKaI4pQ2e
143	70.60	XLON	10:33:04	E0anKaI4pQrb
203	70.60	XLON	10:33:05	E0anKaI4pQrR
218	70.55	XLON	10:45:13	E0anKaI4pd9L
70	70.55	XLON	10:45:13	E0anKaI4pd9N
97	70.55	XLON	10:45:14	E0anKaI4pd9P
41	70.55	XLON	10:45:14	E0anKaI4pd9T
26	70.55	XLON	10:45:15	E0anKaI4pdB1
42	70.55	XLON	10:45:15	E0anKaI4pdB3
165	70.55	XLON	10:45:16	E0anKaI4pdB5
72	70.45	XLON	10:45:24	E0anKaI4pdTU
171	70.45	XLON	10:45:25	E0anKaI4pdTW
70	70.45	XLON	10:45:27	E0anKaI4pdUw
80	70.45	XLON	10:45:27	E0anKaI4pdUy
126	70.45	XLON	10:45:27	E0anKaI4pdV0
80	70.45	XLON	10:45:28	E0anKaI4pdV2
60	70.45	XLON	10:45:28	E0anKaI4pdTS
83	70.45	XLON	10:45:28	E0anKaI4pdX0
70	70.45	XLON	10:45:28	E0anKaI4pdX2
193	70.45	XLON	10:45:29	E0anKaI4pdX4
11	70.45	XLON	10:45:29	E0anKaI4pdX6
70	70.40	XLON	10:48:29	E0anKaI4pgAs
12	70.40	XLON	10:48:30	E0anKaI4pgBn
83	70.40	XLON	10:48:30	E0anKaI4pgBp
12	70.40	XLON	10:48:30	E0anKaI4pgBr
70	70.40	XLON	10:48:31	E0anKaI4pgBt
17	70.40	XLON	10:48:31	E0anKaI4pgBv
49	70.40	XLON	10:48:31	E0anKaI4pgB3
49	70.40	XLON	10:48:31	E0anKaI4pgC7
51	70.40	XLON	10:48:31	E0anKaI4pgCD
71	70.35	XLON	10:49:01	E0anKaI4pgaI
46	70.35	XLON	10:49:03	E0anKaI4pggq
79	70.35	XLON	10:49:05	E0anKaI4pggs
52	70.35	XLON	10:49:05	E0anKaI4pgij
25	70.35	XLON	10:49:05	E0anKaI4pgil
67	70.35	XLON	10:49:05	E0anKaI4pgin
50	70.35	XLON	10:49:52	E0anKaI4phlY
104	70.35	XLON	10:49:53	E0anKaI4phob
65	70.35	XLON	10:49:53	E0anKaI4phod
13	70.35	XLON	10:49:53	E0anKaI4phla
45	70.35	XLON	10:49:55	E0anKaI4phld
88	70.30	XLON	10:55:18	E0anKaI4pnch
28	70.30	XLON	10:55:19	E0anKaI4pncT
25	70.30	XLON	10:55:20	E0anKaI4pncV
108	70.30	XLON	10:56:25	E0anKaI4poxU
112	70.30	XLON	10:56:25	E0anKaI4poxM
177	70.35	XLON	10:56:27	E0anKaI4pp1t
82	70.35	XLON	10:56:31	E0anKaI4pp1v
37	70.35	XLON	10:56:32	E0anKaI4pp1x
41	70.35	XLON	10:59:11	E0anKaI4ps0j
49	70.50	XLON	11:02:57	E0anKaI4px20
2	70.45	XLON	11:03:02	E0anKaI4px84
176	70.45	XLON	11:03:02	E0anKaI4px86
132	70.45	XLON	11:03:02	E0anKaI4px88
19	70.45	XLON	11:03:03	E0anKaI4px91
80	70.45	XLON	11:03:03	E0anKaI4px93
31	70.45	XLON	11:03:03	E0anKaI4px95
57	70.45	XLON	11:03:04	E0anKaI4px7w
76	70.45	XLON	11:03:05	E0anKaI4px8n
68	70.45	XLON	11:03:05	E0anKaI4px8p
70	70.40	XLON	11:06:33	E0anKaI4q1lR
40	70.40	XLON	11:06:33	E0anKaI4q1my
38	70.40	XLON	11:06:34	E0anKaI4q1n0
133	70.40	XLON	11:06:34	E0anKaI4q1n2
33	70.40	XLON	11:06:35	E0anKaI4q1n4
56	70.40	XLON	11:06:35	E0anKaI4q1lX
41	70.40	XLON	11:06:35	E0anKaI4q1nK
80	70.40	XLON	11:06:38	E0anKaI4q1nM
25	70.55	XLON	11:16:21	E0anKaI4qCJh
206	70.55	XLON	11:16:21	E0anKaI4qCJj
163	70.55	XLON	11:16:21	E0anKaI4qCK9
58	70.55	XLON	11:16:22	E0anKaI4qCKE
228	70.55	XLON	11:16:23	E0anKaI4qCJv
49	70.55	XLON	11:20:54	E0anKaI4qGbg
49	70.55	XLON	11:22:37	E0anKaI4qIMz
18	70.50	XLON	11:23:50	E0anKaI4qJbe
188	70.50	XLON	11:23:50	E0anKaI4qJbg
61	70.50	XLON	11:23:50	E0anKaI4qJbc
102	70.50	XLON	11:23:50	E0anKaI4qJcy
37	70.50	XLON	11:23:52	E0anKaI4qJd0
37	70.50	XLON	11:23:53	E0anKaI4qJd2
96	70.50	XLON	11:26:58	E0anKaI4qMRm
144	70.50	XLON	11:27:00	E0anKaI4qMRo
51	70.50	XLON	11:30:17	E0anKaI4qPRV
5	70.50	XLON	11:30:17	E0anKaI4qPRT
87	70.50	XLON	11:30:20	E0anKaI4qPU0
96	70.55	XLON	11:40:11	E0anKaI4qZKy
141	70.50	XLON	11:44:01	E0anKaI4qd2l
152	70.50	XLON	11:44:01	E0anKaI4qd3u
70	70.50	XLON	11:44:02	E0anKaI4qd3w
22	70.50	XLON	11:44:03	E0anKaI4qd3y
49	70.50	XLON	11:44:03	E0anKaI4qd40
10	70.50	XLON	11:44:03	E0anKaI4qd2u
47	70.50	XLON	11:44:04	E0anKaI4qd2z
70	70.50	XLON	11:44:05	E0anKaI4qd4w
28	70.50	XLON	11:44:07	E0anKaI4qd4y
85	70.45	XLON	11:45:34	E0anKaI4qePj
59	70.45	XLON	11:47:24	E0anKaI4qg0E
80	70.45	XLON	11:55:38	E0anKaI4qo6M
34	70.45	XLON	11:55:40	E0anKaI4qo6O
219	70.45	XLON	11:55:44	E0anKaI4qo9P
79	70.45	XLON	11:55:45	E0anKaI4qoBE
21	70.45	XLON	11:55:47	E0anKaI4qoBG
71	70.45	XLON	11:55:47	E0anKaI4qoC1
43	70.45	XLON	11:55:47	E0anKaI4qoC4
13	70.45	XLON	11:55:48	E0anKaI4qoAy
38	70.45	XLON	11:55:48	E0anKaI4qoDk
50	70.45	XLON	11:55:48	E0anKaI4qoDm
147	70.45	XLON	11:57:25	E0anKaI4qplM
94	70.45	XLON	11:57:26	E0anKaI4qplO
66	70.45	XLON	11:57:27	E0anKaI4qplk
41	70.40	XLON	11:59:06	E0anKaI4qrnD
107	70.40	XLON	11:59:07	E0anKaI4qrnF
19	70.35	XLON	12:02:08	E0anKaI4qvyg
55	70.35	XLON	12:02:10	E0anKaI4qvyi
114	70.35	XLON	12:02:11	E0anKaI4qvyk
51	70.45	XLON	12:06:47	E0anKaI4r2V7
49	70.40	XLON	12:08:04	E0anKaI4r3gp
59	70.40	XLON	12:08:18	E0anKaI4r3w9
37	70.40	XLON	12:08:18	E0anKaI4r3xf
70	70.40	XLON	12:08:18	E0anKaI4r3xh
70	70.40	XLON	12:08:18	E0anKaI4r3xj
66	70.40	XLON	12:08:19	E0anKaI4r3xT
35	70.40	XLON	12:12:09	E0anKaI4r7dT
199	70.55	XLON	12:14:08	E0anKaI4rA75
25	70.55	XLON	12:14:08	E0anKaI4rA77
178	70.55	XLON	12:17:11	E0anKaI4rD1W
61	70.55	XLON	12:17:12	E0anKaI4rD49
128	70.55	XLON	12:17:13	E0anKaI4rD4B
41	70.55	XLON	12:17:13	E0anKaI4rD4I
58	70.55	XLON	12:17:13	E0anKaI4rD1c
9	70.55	XLON	12:17:13	E0anKaI4rD44
85	70.50	XLON	12:19:03	E0anKaI4rFJh
92	70.50	XLON	12:19:04	E0anKaI4rFJ3
66	70.45	XLON	12:23:47	E0anKaI4rJpE
100	70.40	XLON	12:23:52	E0anKaI4rJtx
46	70.40	XLON	12:27:44	E0anKaI4rNHU
13	70.40	XLON	12:27:44	E0anKaI4rNHX
70	70.40	XLON	12:28:17	E0anKaI4rNvS
163	70.40	XLON	12:28:18	E0anKaI4rNw5
6	70.40	XLON	12:28:20	E0anKaI4rNwA
155	70.40	XLON	12:28:20	E0anKaI4rO07
56	70.35	XLON	12:30:18	E0anKaI4rPza
71	70.35	XLON	12:30:25	E0anKaI4rQ5w
83	70.35	XLON	12:30:28	E0anKaI4rQ5y
95	70.30	XLON	12:30:30	E0anKaI4rQAL
83	70.30	XLON	12:30:30	E0anKaI4rQBJ
61	70.30	XLON	12:30:30	E0anKaI4rQAJ
57	70.25	XLON	12:30:46	E0anKaI4rQM0
186	70.20	XLON	12:32:32	E0anKaI4rS5z
232	70.20	XLON	12:35:17	E0anKaI4rUeq
68	70.20	XLON	12:36:39	E0anKaI4rViZ
74	70.20	XLON	12:36:39	E0anKaI4rVib
121	70.20	XLON	12:36:41	E0anKaI4rVid
62	70.20	XLON	12:36:42	E0anKaI4rViX
39	70.20	XLON	12:36:43	E0anKaI4rVj6
80	70.25	XLON	12:37:06	E0anKaI4rWRV
13	70.25	XLON	12:37:06	E0anKaI4rWRY
104	70.35	XLON	12:38:04	E0anKaI4rXjt
87	70.35	XLON	12:38:40	E0anKaI4rYPJ
55	70.50	XLON	12:49:11	E0anKaI4riS8
41	70.50	XLON	12:49:11	E0anKaI4riSA
41	70.50	XLON	12:49:12	E0anKaI4riSC
45	70.50	XLON	12:49:12	E0anKaI4riSJ
89	70.50	XLON	12:49:13	E0anKaI4riSW
4	70.50	XLON	12:49:14	E0anKaI4riSY
45	70.50	XLON	12:49:14	E0anKaI4riSa
89	70.50	XLON	12:49:15	E0anKaI4riSc
43	70.50	XLON	12:49:15	E0anKaI4riSj
33	70.50	XLON	12:49:16	E0anKaI4riSl
35	70.50	XLON	12:49:17	E0anKaI4riSu
15	70.50	XLON	12:49:18	E0anKaI4riTd
218	70.65	XLON	12:54:04	E0anKaI4roXy
67	70.65	XLON	12:54:07	E0anKaI4roZ3
51	70.65	XLON	12:55:06	E0anKaI4rq32
186	70.70	XLON	12:55:35	E0anKaI4rsJ9
44	70.70	XLON	12:55:38	E0anKaI4rsJD
234	70.70	XLON	12:56:01	E0anKaI4rus1
72	70.70	XLON	12:56:02	E0anKaI4rus7
136	70.70	XLON	12:56:03	E0anKaI4rusg
54	70.70	XLON	12:56:04	E0anKaI4rusY
38	70.80	XLON	12:57:37	E0anKaI4ryOL
52	70.80	XLON	12:57:38	E0anKaI4ryON
78	70.80	XLON	12:57:41	E0anKaI4ryOG
12	70.85	XLON	13:00:04	E0anKaI4s3Kj
42	70.85	XLON	13:00:04	E0anKaI4s3Kl
49	70.90	XLON	13:06:24	E0anKaI4sCOn
160	70.85	XLON	13:10:04	E0anKaI4sJAy
70	70.90	XLON	13:15:15	E0anKaI4sOcU
70	70.90	XLON	13:15:16	E0anKaI4sOcW
87	70.90	XLON	13:15:17	E0anKaI4sOcY
43	70.90	XLON	13:15:18	E0anKaI4sOcf
60	70.90	XLON	13:15:22	E0anKaI4sOdJ
50	70.90	XLON	13:15:23	E0anKaI4sOhK
27	70.90	XLON	13:15:24	E0anKaI4sOhI
70	70.90	XLON	13:17:16	E0anKaI4sRCz
95	70.90	XLON	13:17:17	E0anKaI4sRE2
46	70.90	XLON	13:17:18	E0anKaI4sRE4
175	70.90	XLON	13:17:19	E0anKaI4sRE6
76	70.90	XLON	13:17:19	E0anKaI4sRDq
145	70.90	XLON	13:21:58	E0anKaI4sVvr
87	70.90	XLON	13:21:59	E0anKaI4sVvv
92	70.90	XLON	13:22:00	E0anKaI4sVyF
90	70.85	XLON	13:22:01	E0anKaI4sVze
95	70.90	XLON	13:22:02	E0anKaI4sVzg
131	70.90	XLON	13:22:04	E0anKaI4sW1x
24	70.80	XLON	13:24:06	E0anKaI4sY1G
55	70.95	XLON	13:26:57	E0anKaI4sb4o
73	71.00	XLON	13:27:46	E0anKaI4sdHM
55	71.00	XLON	13:27:46	E0anKaI4sdHP
129	71.00	XLON	13:27:46	E0anKaI4sdHR
68	71.00	XLON	13:27:47	E0anKaI4sdI6
74	71.00	XLON	13:27:47	E0anKaI4sdIA
23	71.00	XLON	13:27:47	E0anKaI4sdHG
81	71.00	XLON	13:27:48	E0anKaI4sdHI
70	71.00	XLON	13:27:50	E0anKaI4sdIM
41	70.95	XLON	13:28:04	E0anKaI4sdj1
36	70.95	XLON	13:28:40	E0anKaI4senY
14	70.95	XLON	13:28:45	E0anKaI4sewT
75	70.95	XLON	13:28:46	E0anKaI4sewX
70	70.95	XLON	13:28:46	E0anKaI4sewZ
13	70.95	XLON	13:28:46	E0anKaI4sewe
8	71.05	XLON	13:30:46	E0anKaI4siDl
15	71.05	XLON	13:30:47	E0anKaI4siDn
43	71.05	XLON	13:30:47	E0anKaI4siDp
15	71.05	XLON	13:34:04	E0anKaI4sm75
31	71.05	XLON	13:34:04	E0anKaI4sm77
12	71.05	XLON	13:34:07	E0anKaI4sm79
180	70.95	XLON	13:35:09	E0anKaI4snDa
145	70.95	XLON	13:35:10	E0anKaI4snDg
57	71.00	XLON	13:35:14	E0anKaI4snJK
47	71.00	XLON	13:35:17	E0anKaI4snJM
65	71.00	XLON	13:35:18	E0anKaI4snJw
26	71.00	XLON	13:44:12	E0anKaI4swNM
181	71.00	XLON	13:45:54	E0anKaI4sxyW
50	71.00	XLON	13:45:54	E0anKaI4sxyY
76	71.00	XLON	13:45:55	E0anKaI4sxyO
6	71.00	XLON	13:45:55	E0anKaI4sxyU
190	71.00	XLON	13:45:55	E0anKaI4sxzq
46	71.00	XLON	13:45:55	E0anKaI4sxzs
48	71.00	XLON	13:45:56	E0anKaI4sy02
4	71.00	XLON	13:45:57	E0anKaI4sy04
60	71.00	XLON	13:45:58	E0anKaI4sy06
52	70.95	XLON	13:46:04	E0anKaI4sy9Z
78	70.95	XLON	13:46:05	E0anKaI4sy9b
84	70.95	XLON	13:46:06	E0anKaI4sy9e
56	70.95	XLON	13:46:08	E0anKaI4syB9
113	70.95	XLON	13:47:04	E0anKaI4sz7b
26	70.95	XLON	13:47:09	E0anKaI4szGi
27	70.95	XLON	13:47:47	E0anKaI4szoy
75	70.95	XLON	13:48:02	E0anKaI4t00c
34	70.95	XLON	13:49:47	E0anKaI4t1Mr
11	70.95	XLON	13:49:52	E0anKaI4t1Oc
18	70.95	XLON	13:50:18	E0anKaI4t1t2
87	70.95	XLON	13:50:20	E0anKaI4t1t7
66	70.95	XLON	13:50:20	E0anKaI4t1tW
40	70.95	XLON	13:50:20	E0anKaI4t1tY
46	70.90	XLON	13:51:03	E0anKaI4t2lZ
27	70.90	XLON	13:51:04	E0anKaI4t2lb
62	70.90	XLON	13:51:06	E0anKaI4t2li
105	70.90	XLON	13:51:08	E0anKaI4t2pO
24	70.90	XLON	13:51:15	E0anKaI4t37M
52	70.90	XLON	13:51:23	E0anKaI4t3O3
50	70.90	XLON	13:51:23	E0anKaI4t3O7
15	70.90	XLON	13:51:23	E0anKaI4t3OB
18	70.90	XLON	13:51:24	E0anKaI4t3OD
2	70.85	XLON	13:51:47	E0anKaI4t3l9
10	70.85	XLON	13:52:07	E0anKaI4t40o
122	70.85	XLON	13:52:08	E0anKaI4t40r
25	70.85	XLON	13:52:13	E0anKaI4t49Y
12	70.85	XLON	13:52:14	E0anKaI4t49a
5	70.85	XLON	13:52:15	E0anKaI4t49c
139	70.80	XLON	13:52:23	E0anKaI4t4Jb
20	70.80	XLON	13:52:23	E0anKaI4t4Jd
95	70.65	XLON	13:53:41	E0anKaI4t5tY
28	70.65	XLON	13:53:49	E0anKaI4t6B2
34	70.65	XLON	13:53:52	E0anKaI4t6B4
119	70.70	XLON	13:55:06	E0anKaI4t7VJ
37	70.70	XLON	13:55:07	E0anKaI4t7Vy
78	70.70	XLON	13:55:31	E0anKaI4t7n7
25	70.70	XLON	13:56:01	E0anKaI4t8bL
149	70.70	XLON	13:56:03	E0anKaI4t8bN
48	70.70	XLON	13:56:04	E0anKaI4t8bb
55	70.70	XLON	13:57:02	E0anKaI4t9Yg
56	70.70	XLON	13:58:02	E0anKaI4tAqm
57	70.70	XLON	14:00:41	E0anKaI4tDyz
46	70.70	XLON	14:00:44	E0anKaI4tDyT
11	70.70	XLON	14:00:44	E0anKaI4tDyW
39	70.70	XLON	14:02:05	E0anKaI4tFIu
54	70.65	XLON	14:03:39	E0anKaI4tGso
39	70.65	XLON	14:04:02	E0anKaI4tHJH
79	70.65	XLON	14:04:03	E0anKaI4tHJF
23	70.65	XLON	14:04:18	E0anKaI4tHRD
24	70.65	XLON	14:05:00	E0anKaI4tI8f
6	70.65	XLON	14:05:02	E0anKaI4tIDi
122	70.65	XLON	14:05:06	E0anKaI4tIDl
93	70.65	XLON	14:06:02	E0anKaI4tJHr
56	70.65	XLON	14:06:03	E0anKaI4tJHt
116	70.65	XLON	14:06:05	E0anKaI4tJIG
55	70.60	XLON	14:06:10	E0anKaI4tJRE
40	70.60	XLON	14:06:11	E0anKaI4tJRG
44	70.60	XLON	14:07:05	E0anKaI4tLET
25	70.60	XLON	14:07:06	E0anKaI4tLEW
71	70.60	XLON	14:07:10	E0anKaI4tLER
44	70.60	XLON	14:10:08	E0anKaI4tOMx
28	70.60	XLON	14:10:09	E0anKaI4tOMz
68	70.60	XLON	14:10:17	E0anKaI4tOXn
28	70.60	XLON	14:10:19	E0anKaI4tOXp
27	70.60	XLON	14:10:20	E0anKaI4tOXr
26	70.60	XLON	14:11:33	E0anKaI4tPUh
34	70.60	XLON	14:11:43	E0anKaI4tPbE
23	70.60	XLON	14:12:14	E0anKaI4tQ9j
16	70.60	XLON	14:12:42	E0anKaI4tQW7
5	70.60	XLON	14:13:39	E0anKaI4tRFP
46	70.60	XLON	14:14:09	E0anKaI4tRo2
42	70.60	XLON	14:15:14	E0anKaI4tT3E
51	70.60	XLON	14:15:17	E0anKaI4tT82
85	70.60	XLON	14:15:46	E0anKaI4tTWI
74	70.60	XLON	14:16:02	E0anKaI4tTqS
13	70.60	XLON	14:17:03	E0anKaI4tUsy
95	70.60	XLON	14:17:08	E0anKaI4tUwA
38	70.60	XLON	14:21:33	E0anKaI4tYoX
51	70.60	XLON	14:21:34	E0anKaI4tYoa
84	70.60	XLON	14:21:36	E0anKaI4tYoc
82	70.60	XLON	14:21:36	E0anKaI4tYof
33	70.60	XLON	14:22:00	E0anKaI4tZE1
144	70.60	XLON	14:22:03	E0anKaI4tZJj
43	70.60	XLON	14:24:22	E0anKaI4tbQ8
11	70.60	XLON	14:24:22	E0anKaI4tbQD
63	70.60	XLON	14:26:58	E0anKaI4tdd3
20	70.60	XLON	14:26:58	E0anKaI4tdd1
53	70.60	XLON	14:27:02	E0anKaI4tdec
52	70.65	XLON	14:28:16	E0anKaI4terJ
4	70.65	XLON	14:28:17	E0anKaI4tes2
80	70.65	XLON	14:28:17	E0anKaI4tes4
60	70.65	XLON	14:28:18	E0anKaI4ter9
71	70.65	XLON	14:28:18	E0anKaI4terC
33	70.65	XLON	14:28:19	E0anKaI4terH
14	70.60	XLON	14:28:26	E0anKaI4tf4m
9	70.60	XLON	14:28:26	E0anKaI4tf4o
24	70.60	XLON	14:28:52	E0anKaI4tfSt
87	70.65	XLON	14:30:21	E0anKaI4tiFw
128	70.65	XLON	14:31:59	E0anKaI4tlj1
23	70.65	XLON	14:32:00	E0anKaI4tlj5
62	70.65	XLON	14:32:01	E0anKaI4tlmI
150	70.65	XLON	14:35:31	E0anKaI4ttOP
27	70.65	XLON	14:35:31	E0anKaI4ttOR
13	70.70	XLON	14:35:32	E0anKaI4ttOT
56	70.70	XLON	14:35:33	E0anKaI4ttTI
56	70.70	XLON	14:35:34	E0anKaI4ttTK
70	70.70	XLON	14:35:34	E0anKaI4ttTM
56	70.70	XLON	14:35:34	E0anKaI4ttW3
63	70.70	XLON	14:35:34	E0anKaI4ttW5
103	70.70	XLON	14:35:34	E0anKaI4ttSh
209	70.65	XLON	14:35:34	E0anKaI4ttSj
35	70.70	XLON	14:35:35	E0anKaI4ttSl
186	70.70	XLON	14:35:36	E0anKaI4ttTx
78	70.70	XLON	14:35:36	E0anKaI4ttX1
35	70.70	XLON	14:35:36	E0anKaI4ttX3
56	70.70	XLON	14:35:36	E0anKaI4ttXf
21	70.70	XLON	14:35:37	E0anKaI4ttXh
55	70.70	XLON	14:35:37	E0anKaI4ttcV
153	70.75	XLON	14:38:00	E0anKaI4txWZ
70	70.75	XLON	14:38:00	E0anKaI4txWb
56	70.75	XLON	14:38:01	E0anKaI4txWd
3	70.75	XLON	14:38:03	E0anKaI4txZe
88	70.75	XLON	14:38:03	E0anKaI4txZg
52	70.70	XLON	14:38:10	E0anKaI4tyAc
75	70.70	XLON	14:38:10	E0anKaI4tyAe
87	70.70	XLON	14:39:21	E0anKaI4u0Jf
23	70.70	XLON	14:39:21	E0anKaI4u0Jq
161	70.70	XLON	14:42:34	E0anKaI4u3xS
11	70.70	XLON	14:42:38	E0anKaI4u3xM
45	70.70	XLON	14:42:52	E0anKaI4u3xQ
79	70.70	XLON	14:44:15	E0anKaI4u7wm
56	70.70	XLON	14:44:15	E0anKaI4u7xl
232	70.70	XLON	14:44:17	E0anKaI4u7wo
164	70.70	XLON	14:45:18	E0anKaI4uA1U
4	70.70	XLON	14:45:20	E0anKaI4uA1W
39	70.70	XLON	14:45:21	E0anKaI4uA24
36	70.70	XLON	14:45:21	E0anKaI4uA26
95	70.70	XLON	14:45:22	E0anKaI4uA28
39	70.70	XLON	14:45:22	E0anKaI4uA2N
70	70.70	XLON	14:45:23	E0anKaI4uA1Y
90	70.70	XLON	14:45:25	E0anKaI4uA1a
241	70.70	XLON	14:47:21	E0anKaI4uCkm
73	70.70	XLON	14:47:22	E0anKaI4uCko
4	70.65	XLON	14:48:18	E0anKaI4uEQF
87	70.65	XLON	14:48:19	E0anKaI4uEcP
45	70.65	XLON	14:48:56	E0anKaI4uFjX
22	70.65	XLON	14:48:56	E0anKaI4uFjZ
52	70.65	XLON	14:48:57	E0anKaI4uFjb
49	70.65	XLON	14:48:58	E0anKaI4uFjd
139	70.70	XLON	14:52:02	E0anKaI4uLLp
233	70.70	XLON	14:52:04	E0anKaI4uLLn
235	70.80	XLON	14:52:55	E0anKaI4uNSN
182	70.85	XLON	14:54:30	E0anKaI4uPjb
109	70.85	XLON	14:54:31	E0anKaI4uPjd
33	70.85	XLON	14:54:31	E0anKaI4uPjf
87	70.85	XLON	14:54:34	E0anKaI4uPkV
62	70.85	XLON	14:54:57	E0anKaI4uQoN
46	70.85	XLON	14:55:33	E0anKaI4uRuD
27	70.85	XLON	14:56:16	E0anKaI4uT23
23	70.85	XLON	14:56:58	E0anKaI4uU9W
50	70.85	XLON	14:56:59	E0anKaI4uU9Y
52	70.85	XLON	14:57:00	E0anKaI4uU9a
165	70.80	XLON	14:57:12	E0anKaI4uUNV
76	70.80	XLON	14:57:34	E0anKaI4uV5f
5	70.75	XLON	15:00:15	E0anKaI4uZB9
229	70.75	XLON	15:00:33	E0anKaI4uZdx
50	70.75	XLON	15:00:55	E0anKaI4uaF5
90	70.75	XLON	15:01:26	E0anKaI4ub7Z
120	70.75	XLON	15:01:48	E0anKaI4ubp2
24	70.75	XLON	15:01:48	E0anKaI4ubp8
65	70.75	XLON	15:02:00	E0anKaI4uc90
49	70.75	XLON	15:02:09	E0anKaI4ucd3
46	70.75	XLON	15:03:07	E0anKaI4ue2C
76	70.75	XLON	15:03:18	E0anKaI4ueJ2
50	70.90	XLON	15:06:43	E0anKaI4ujyG
50	71.00	XLON	15:07:24	E0anKaI4ulAz
78	71.00	XLON	15:07:25	E0anKaI4ulB1
22	71.10	XLON	15:09:52	E0anKaI4upa0
56	71.10	XLON	15:09:54	E0anKaI4upa2
190	71.10	XLON	15:09:54	E0anKaI4upZy
110	71.05	XLON	15:11:54	E0anKaI4utP2
196	71.05	XLON	15:11:55	E0anKaI4utOy
57	71.05	XLON	15:12:17	E0anKaI4uu7g
96	71.05	XLON	15:12:19	E0anKaI4uu7i
195	71.05	XLON	15:12:19	E0anKaI4uu7e
24	71.05	XLON	15:12:24	E0anKaI4uuE2
27	71.05	XLON	15:13:00	E0anKaI4uuyv
162	71.05	XLON	15:13:00	E0anKaI4uuyx
8	71.05	XLON	15:13:01	E0anKaI4uuz1
57	71.00	XLON	15:13:24	E0anKaI4uvOJ
9	71.00	XLON	15:13:25	E0anKaI4uvOz
52	71.00	XLON	15:14:02	E0anKaI4uwTz
26	71.00	XLON	15:14:05	E0anKaI4uwZV
71	71.00	XLON	15:14:09	E0anKaI4uwa8
2	71.00	XLON	15:14:30	E0anKaI4uwwR
14	71.00	XLON	15:14:45	E0anKaI4ux9R
16	71.00	XLON	15:15:22	E0anKaI4uy0V
34	71.00	XLON	15:15:22	E0anKaI4uy0T
198	71.00	XLON	15:16:13	E0anKaI4uzWC
57	71.00	XLON	15:16:14	E0anKaI4uzYs
27	71.00	XLON	15:16:14	E0anKaI4uzZf
208	71.00	XLON	15:19:01	E0anKaI4v3QR
52	71.00	XLON	15:19:02	E0anKaI4v3SZ
52	71.00	XLON	15:19:03	E0anKaI4v3Sb
169	71.00	XLON	15:19:05	E0anKaI4v3QK
17	71.00	XLON	15:19:06	E0anKaI4v3QP
25	71.00	XLON	15:35:45	E0anKaI4vRjx
245	71.00	XLON	15:35:45	E0anKaI4vRjz
14	71.00	XLON	15:35:46	E0anKaI4vRk1
48	71.00	XLON	15:35:46	E0anKaI4vRk3
45	71.00	XLON	15:35:48	E0anKaI4vRlT
76	71.00	XLON	15:35:48	E0anKaI4vRmb
59	71.00	XLON	15:35:49	E0anKaI4vRmd
35	71.00	XLON	15:35:51	E0anKaI4vRnH
75	71.00	XLON	15:35:51	E0anKaI4vRnJ
173	71.00	XLON	15:37:16	E0anKaI4vTiV
161	71.00	XLON	15:37:17	E0anKaI4vTic
187	71.00	XLON	15:37:18	E0anKaI4vTie
243	71.00	XLON	15:37:18	E0anKaI4vTih
28	71.00	XLON	15:37:18	E0anKaI4vTio
50	71.00	XLON	15:37:18	E0anKaI4vTjG
28	71.00	XLON	15:37:19	E0anKaI4vTjR
49	71.00	XLON	15:38:08	E0anKaI4vUXG
21	71.00	XLON	15:38:51	E0anKaI4vV47
28	71.00	XLON	15:38:53	E0anKaI4vV49
42	71.00	XLON	15:39:35	E0anKaI4vWIV
26	71.00	XLON	15:39:36	E0anKaI4vWIX
49	71.00	XLON	15:39:36	E0anKaI4vWIQ
14	71.00	XLON	15:40:07	E0anKaI4vXBE
65	71.00	XLON	15:40:07	E0anKaI4vXAz
13	71.00	XLON	15:40:10	E0anKaI4vXB1
22	71.00	XLON	15:40:11	E0anKaI4vXB3
42	71.00	XLON	15:40:53	E0anKaI4vYF1
7	71.00	XLON	15:40:54	E0anKaI4vYF3
9	70.95	XLON	15:41:31	E0anKaI4vYsR
66	70.95	XLON	15:41:32	E0anKaI4vYsU
50	71.00	XLON	15:55:01	E0anKaI4vpEF
19	71.00	XLON	15:55:26	E0anKaI4vplG
6	71.05	XLON	15:55:43	E0anKaI4vq8h
125	71.05	XLON	15:55:43	E0anKaI4vq8j
34	71.05	XLON	15:55:44	E0anKaI4vq8l
7	71.05	XLON	15:55:44	E0anKaI4vq8n
10	71.05	XLON	15:55:45	E0anKaI4vq8p
63	71.05	XLON	15:55:45	E0anKaI4vq8r
51	71.05	XLON	15:55:45	E0anKaI4vq8t
124	71.05	XLON	15:55:46	E0anKaI4vqAf
23	71.05	XLON	15:56:18	E0anKaI4vqxX
72	71.05	XLON	15:56:57	E0anKaI4vrjw
48	71.05	XLON	15:58:11	E0anKaI4vtk9
70	71.10	XLON	15:59:39	E0anKaI4vvhB
141	71.10	XLON	15:59:39	E0anKaI4vvgx
30	71.10	XLON	15:59:40	E0anKaI4vvgz
54	71.10	XLON	15:59:41	E0anKaI4vvh1
60	71.10	XLON	15:59:44	E0anKaI4vvh3
76	71.10	XLON	15:59:45	E0anKaI4vvh5
88	71.10	XLON	15:59:45	E0anKaI4vvmh
14	71.10	XLON	15:59:46	E0anKaI4vvmj
56	71.10	XLON	15:59:46	E0anKaI4vvml
30	71.10	XLON	15:59:47	E0anKaI4vvmn
63	71.10	XLON	15:59:48	E0anKaI4vvmP
36	71.10	XLON	15:59:48	E0anKaI4vvmR
87	71.10	XLON	15:59:48	E0anKaI4vvmT
20	71.10	XLON	15:59:48	E0anKaI4vvmV
26	71.10	XLON	15:59:49	E0anKaI4vvmX
49	71.10	XLON	16:00:20	E0anKaI4vwwA
49	71.10	XLON	16:00:58	E0anKaI4vxot
25	71.05	XLON	16:01:20	E0anKaI4vyZv
49	71.15	XLON	16:02:32	E0anKaI4w04Z
28	71.15	XLON	16:03:47	E0anKaI4w1ke
100	71.15	XLON	16:03:48	E0anKaI4w1kg
58	71.15	XLON	16:05:02	E0anKaI4w3bF
69	71.15	XLON	16:05:02	E0anKaI4w3bu
50	71.15	XLON	16:05:36	E0anKaI4w4LJ
13	71.15	XLON	16:06:12	E0anKaI4w58Z
24	71.15	XLON	16:06:15	E0anKaI4w58b
12	71.15	XLON	16:06:16	E0anKaI4w58d
49	71.15	XLON	16:06:54	E0anKaI4w6Ec
18	71.15	XLON	16:07:29	E0anKaI4w6vG
19	71.15	XLON	16:07:29	E0anKaI4w6vI
30	71.15	XLON	16:07:31	E0anKaI4w6vK
160	71.10	XLON	16:08:58	E0anKaI4w9bl
159	71.10	XLON	16:09:02	E0anKaI4w9ce
16	71.10	XLON	16:12:34	E0anKaI4wFF2
34	71.10	XLON	16:12:36	E0anKaI4wFF4
63	71.10	XLON	16:12:37	E0anKaI4wFF6
49	71.10	XLON	16:12:40	E0anKaI4wFK1
69	71.05	XLON	16:12:45	E0anKaI4wFRY
90	71.05	XLON	16:12:46	E0anKaI4wFSB
48	71.05	XLON	16:12:47	E0anKaI4wFSD
52	71.00	XLON	16:13:41	E0anKaI4wGY7
49	71.00	XLON	16:15:45	E0anKaI4wJf3
160	71.00	XLON	16:16:44	E0anKaI4wLB9
22	71.00	XLON	16:16:46	E0anKaI4wLBB
3	71.00	XLON	16:19:03	E0anKaI4wOmp
168	71.00	XLON	16:19:06	E0anKaI4wOmr
93	71.00	XLON	16:23:06	E0anKaI4wWbV
47	71.00	XLON	16:23:10	E0anKaI4wWge
50	71.00	XLON	16:23:13	E0anKaI4wWgg
54	71.00	XLON	16:25:47	E0anKaI4wbce
99	71.00	XLON	16:26:04	E0anKaI4wcEK
12	71.00	XLON	16:26:04	E0anKaI4wcEN
32	71.00	XLON	16:26:21	E0anKaI4wce8
52	71.00	XLON	16:27:39	E0anKaI4weqL
61	71.00	XLON	16:29:14	E0anKaI4wjxy
24	71.00	XLON	16:29:20	E0anKaI4wkRB
70	71.10	XLON	16:29:34	E0anKaI4wlJi
70	71.10	XLON	16:29:34	E0anKaI4wlJk
207	71.10	XLON	16:30:02	E0anKaI4wmri

Irish Stock Exchange, trading as Euronext Dublin

Number of Shares	Price Per Share (EUR)	Trading Venue	Time of transaction	Transaction reference Number
Number of Shares	Price Per Share (EUR)	Trading Venue	Time of transaction	Transaction reference Number
202	78.90	XDUB	09:23:13	00043313786ORLO1DAVY00020078241EXLO1
121	78.90	XDUB	09:23:16	00043313604ORLO1DAVY00020078325EXLO1
199	78.85	XDUB	09:25:59	00043313604ORLO1DAVY00020078326EXLO1
25	78.90	XDUB	09:36:20	00043314101ORLO1DAVY00020078475EXLO1
62	78.85	XDUB	09:41:33	00043314132ORLO1DAVY00020078583EXLO1
163	78.85	XDUB	09:41:34	00043314386ORLO1DAVY00020078721EXLO1
138	78.85	XDUB	09:41:35	00043314386ORLO1DAVY00020078722EXLO1
40	78.85	XDUB	09:41:35	00043314386ORLO1DAVY00020078723EXLO1
63	78.85	XDUB	09:41:35	00043314670ORLO1DAVY00020078836EXLO1
172	78.85	XDUB	09:41:36	00043314671ORLO1DAVY00020078837EXLO1
131	78.85	XDUB	09:41:39	00043314704ORLO1DAVY00020078861EXLO1
75	78.85	XDUB	09:41:39	00043314744ORLO1DAVY00020078873EXLO1
126	78.80	XDUB	10:00:12	00043314847ORLO1DAVY00020078924EXLO1
136	78.75	XDUB	10:01:55	00043314971ORLO1DAVY00020078980EXLO1
163	78.75	XDUB	10:01:55	00043315199ORLO1DAVY00020079085EXLO1
233	78.75	XDUB	10:01:55	00043315520ORLO1DAVY00020079354EXLO1
83	78.75	XDUB	10:01:55	00043315778ORLO1DAVY00020079355EXLO1
56	78.75	XDUB	10:01:55	00043315778ORLO1DAVY00020079356EXLO1
24	78.75	XDUB	10:01:56	00043315807ORLO1DAVY00020079398EXLO1
44	78.75	XDUB	10:01:56	00043315866ORLO1DAVY00020079411EXLO1
121	78.60	XDUB	10:02:24	00043315879ORLO1DAVY00020079427EXLO1
97	78.65	XDUB	10:22:59	00043315879ORLO1DAVY00020079428EXLO1
71	78.75	XDUB	10:24:21	00043315879ORLO1DAVY00020079429EXLO1
218	79.00	XDUB	10:39:22	00043315890ORLO1DAVY00020079448EXLO1
187	79.00	XDUB	10:39:24	00043315899ORLO1DAVY00020079509EXLO1
210	79.00	XDUB	10:45:12	00043315986ORLO1DAVY00020079513EXLO1
169	79.00	XDUB	10:45:12	00043315987ORLO1DAVY00020079514EXLO1
179	79.00	XDUB	10:45:14	00043316155ORLO1DAVY00020079620EXLO1
106	79.00	XDUB	10:45:14	00043316155ORLO1DAVY00020079621EXLO1
45	79.00	XDUB	10:45:14	00043316266ORLO1DAVY00020079624EXLO1
214	78.90	XDUB	10:45:34	00043316273ORLO1DAVY00020079689EXLO1
89	78.90	XDUB	10:45:36	00043316273ORLO1DAVY00020079691EXLO1
104	78.90	XDUB	10:45:37	00043316497ORLO1DAVY00020079792EXLO1
4	78.85	XDUB	10:48:30	00043316497ORLO1DAVY00020079793EXLO1
108	78.85	XDUB	10:48:41	00043316497ORLO1DAVY00020079794EXLO1
97	78.95	XDUB	11:01:52	00043316547ORLO1DAVY00020079801EXLO1
96	78.90	XDUB	11:02:59	00043316557ORLO1DAVY00020079802EXLO1
71	78.90	XDUB	11:03:00	00043317412ORLO1DAVY00020080304EXLO1
24	78.90	XDUB	11:03:01	00043317547ORLO1DAVY00020080309EXLO1
202	78.90	XDUB	11:03:01	00043317547ORLO1DAVY00020080310EXLO1
98	78.90	XDUB	11:03:02	00043318069ORLO1DAVY00020080595EXLO1
106	78.90	XDUB	11:03:03	00043318069ORLO1DAVY00020080678EXLO1
116	78.90	XDUB	11:03:11	00043318069ORLO1DAVY00020080679EXLO1
142	78.90	XDUB	11:03:12	00043318233ORLO1DAVY00020080682EXLO1
68	78.80	XDUB	11:06:32	00043318233ORLO1DAVY00020080683EXLO1
35	78.80	XDUB	11:06:34	00043318669ORLO1DAVY00020080984EXLO1
47	78.90	XDUB	11:23:50	00043318669ORLO1DAVY00020080985EXLO1
157	78.90	XDUB	11:23:52	00043318669ORLO1DAVY00020080986EXLO1
111	78.90	XDUB	11:23:56	00043318826ORLO1DAVY00020080992EXLO1
71	78.90	XDUB	11:23:57	00043318826ORLO1DAVY00020080994EXLO1
103	78.95	XDUB	11:30:41	00043318826ORLO1DAVY00020081007EXLO1
72	78.95	XDUB	11:37:23	00043318862ORLO1DAVY00020081011EXLO1
11	78.90	XDUB	11:44:02	00043318862ORLO1DAVY00020081012EXLO1
100	78.90	XDUB	11:44:03	00043318862ORLO1DAVY00020081013EXLO1
83	78.90	XDUB	11:44:03	00043318864ORLO1DAVY00020081084EXLO1
33	78.90	XDUB	11:44:04	00043319046ORLO1DAVY00020081089EXLO1
14	78.90	XDUB	11:53:20	00043319395ORLO1DAVY00020081488EXLO1
154	78.90	XDUB	11:57:04	00043319583ORLO1DAVY00020081492EXLO1
239	78.95	XDUB	12:01:56	00043319583ORLO1DAVY00020081494EXLO1
43	79.00	XDUB	12:02:51	00043319583ORLO1DAVY00020081606EXLO1
257	79.00	XDUB	12:05:43	00043319827ORLO1DAVY00020081611EXLO1
279	78.95	XDUB	12:08:16	00043319827ORLO1DAVY00020081612EXLO1
99	78.95	XDUB	12:08:17	00043311637ORLO1DAVY00020076878EXLO1
4	78.95	XDUB	12:09:07	00043320505ORLO1DAVY00020081962EXLO1
166	79.10	XDUB	12:17:10	00043320582ORLO1DAVY00020081999EXLO1
66	79.10	XDUB	12:17:12	00043320611ORLO1DAVY00020082029EXLO1
163	79.10	XDUB	12:17:12	00043320345ORLO1DAVY00020082205EXLO1
62	79.00	XDUB	12:19:02	00043320345ORLO1DAVY00020082206EXLO1
116	79.00	XDUB	12:19:04	00043320951ORLO1DAVY00020082226EXLO1
117	78.85	XDUB	12:30:31	00043320964ORLO1DAVY00020082233EXLO1
133	78.85	XDUB	12:30:33	00043320973ORLO1DAVY00020082235EXLO1
68	78.85	XDUB	12:30:33	00043320953ORLO1DAVY00020082323EXLO1
3	78.80	XDUB	12:31:52	00043321664ORLO1DAVY00020082793EXLO1
162	78.80	XDUB	12:32:59	00043321664ORLO1DAVY00020082813EXLO1
316	78.95	XDUB	12:38:03	00043321664ORLO1DAVY00020082837EXLO1
217	79.00	XDUB	12:44:53	00043322057ORLO1DAVY00020082919EXLO1
32	79.05	XDUB	12:49:10	00043322073ORLO1DAVY00020082931EXLO1
68	79.10	XDUB	12:49:39	00043311789ORLO1DAVY00020077004EXLO1
193	79.15	XDUB	12:54:04	00043311792ORLO1DAVY00020077026EXLO1
120	79.15	XDUB	12:54:04	00043311792ORLO1DAVY00020077027EXLO1
92	79.35	XDUB	13:02:34	00043311849ORLO1DAVY00020077028EXLO1
18	79.45	XDUB	13:10:29	00043311849ORLO1DAVY00020077029EXLO1
241	79.40	XDUB	13:15:15	00043311852ORLO1DAVY00020077033EXLO1
71	79.40	XDUB	13:15:17	00043312074ORLO1DAVY00020077273EXLO1
13	79.40	XDUB	13:15:17	00043312074ORLO1DAVY00020077274EXLO1
207	79.45	XDUB	13:20:41	00043312074ORLO1DAVY00020077275EXLO1
66	79.45	XDUB	13:20:41	00043312113ORLO1DAVY00020077278EXLO1
61	79.45	XDUB	13:20:43	00043312116ORLO1DAVY00020077286EXLO1
8	79.45	XDUB	13:20:43	00043312531ORLO1DAVY00020077618EXLO1
103	79.45	XDUB	13:20:44	00043312650ORLO1DAVY00020077693EXLO1
134	79.45	XDUB	13:20:45	00043312650ORLO1DAVY00020077694EXLO1
17	79.45	XDUB	13:21:37	00043312793ORLO1DAVY00020077718EXLO1
45	79.45	XDUB	13:21:38	00043312811ORLO1DAVY00020077719EXLO1
153	79.45	XDUB	13:21:40	00043312811ORLO1DAVY00020077720EXLO1
204	79.45	XDUB	13:21:55	00043312865ORLO1DAVY00020077753EXLO1
45	79.45	XDUB	13:21:57	00043312865ORLO1DAVY00020077756EXLO1
121	79.45	XDUB	13:21:58	00043313191ORLO1DAVY00020077909EXLO1
3	79.45	XDUB	13:21:58	00043313138ORLO1DAVY00020077937EXLO1
40	79.45	XDUB	13:22:00	00043313138ORLO1DAVY00020077938EXLO1
24	79.45	XDUB	13:22:00	00043313235ORLO1DAVY00020077940EXLO1
46	79.35	XDUB	13:22:07	00043313235ORLO1DAVY00020077941EXLO1
103	79.35	XDUB	13:22:07	00043313236ORLO1DAVY00020077942EXLO1
146	79.50	XDUB	13:27:46	00043313239ORLO1DAVY00020077943EXLO1
188	79.50	XDUB	13:27:46	00043313442ORLO1DAVY00020078116EXLO1
121	79.45	XDUB	13:27:47	00043313442ORLO1DAVY00020078117EXLO1
101	79.50	XDUB	13:27:50	00043313713ORLO1DAVY00020078185EXLO1
105	79.45	XDUB	13:45:54	00043313603ORLO1DAVY00020078323EXLO1
48	79.45	XDUB	13:45:54	00043313603ORLO1DAVY00020078324EXLO1
35	79.45	XDUB	13:45:56	00043313876ORLO1DAVY00020078400EXLO1
88	79.45	XDUB	13:45:57	00043313876ORLO1DAVY00020078438EXLO1
34	79.45	XDUB	13:46:02	00043314131ORLO1DAVY00020078509EXLO1
4	79.45	XDUB	13:46:03	00043314188ORLO1DAVY00020078555EXLO1
7	79.35	XDUB	13:51:03	00043314103ORLO1DAVY00020078582EXLO1
105	79.35	XDUB	13:51:22	00043314254ORLO1DAVY00020078597EXLO1
225	79.35	XDUB	13:51:22	00043314254ORLO1DAVY00020078742EXLO1
13	79.10	XDUB	14:01:03	00043314254ORLO1DAVY00020078743EXLO1
41	79.10	XDUB	14:01:04	00043314669ORLO1DAVY00020078835EXLO1
74	79.10	XDUB	14:03:38	00043315064ORLO1DAVY00020079015EXLO1
54	79.10	XDUB	14:03:39	00043315072ORLO1DAVY00020079021EXLO1
12	79.10	XDUB	14:03:40	00043315198ORLO1DAVY00020079084EXLO1
100	79.10	XDUB	14:03:41	00043315495ORLO1DAVY00020079190EXLO1
28	79.10	XDUB	14:03:41	00043315716ORLO1DAVY00020079318EXLO1
59	79.10	XDUB	14:03:42	00043315806ORLO1DAVY00020079394EXLO1
148	79.10	XDUB	14:03:54	00043315806ORLO1DAVY00020079395EXLO1
359	79.10	XDUB	14:03:58	00043315806ORLO1DAVY00020079396EXLO1
110	79.00	XDUB	14:06:59	00043315806ORLO1DAVY00020079397EXLO1
140	79.05	XDUB	14:26:30	00043315865ORLO1DAVY00020079400EXLO1
2	79.00	XDUB	14:29:29	00043315865ORLO1DAVY00020079409EXLO1
19	79.00	XDUB	14:29:30	00043315865ORLO1DAVY00020079410EXLO1
29	79.05	XDUB	14:31:58	00043315876ORLO1DAVY00020079417EXLO1
223	79.05	XDUB	14:32:00	00043315885ORLO1DAVY00020079430EXLO1
5	79.05	XDUB	14:32:30	00043315885ORLO1DAVY00020079431EXLO1
250	79.15	XDUB	14:38:01	00043315894ORLO1DAVY00020079449EXLO1
341	79.15	XDUB	14:38:02	00043315966ORLO1DAVY00020079510EXLO1
91	79.15	XDUB	14:38:03	00043316160ORLO1DAVY00020079622EXLO1
92	79.15	XDUB	14:40:08	00043316160ORLO1DAVY00020079623EXLO1
49	79.15	XDUB	14:42:29	00043316271ORLO1DAVY00020079625EXLO1
158	79.15	XDUB	14:43:53	00043316276ORLO1DAVY00020079693EXLO1
160	79.10	XDUB	14:45:20	00043316393ORLO1DAVY00020079775EXLO1
113	79.10	XDUB	14:45:21	00043316393ORLO1DAVY00020079776EXLO1
80	79.10	XDUB	14:45:23	00043316393ORLO1DAVY00020079791EXLO1
164	79.10	XDUB	14:47:12	00043316546ORLO1DAVY00020079797EXLO1
48	79.25	XDUB	14:54:29	00043316546ORLO1DAVY00020079798EXLO1
133	79.25	XDUB	14:57:11	00043316561ORLO1DAVY00020079858EXLO1
22	79.25	XDUB	14:57:11	00043317100ORLO1DAVY00020080063EXLO1
186	79.25	XDUB	14:57:12	00043316661ORLO1DAVY00020080154EXLO1
83	79.25	XDUB	14:57:13	00043316661ORLO1DAVY00020080155EXLO1
56	79.25	XDUB	14:57:14	00043317181ORLO1DAVY00020080223EXLO1
105	79.20	XDUB	15:02:51	00043317181ORLO1DAVY00020080224EXLO1
92	79.40	XDUB	15:06:16	00043317181ORLO1DAVY00020080242EXLO1
103	79.35	XDUB	15:06:45	00043317673ORLO1DAVY00020080369EXLO1
182	79.50	XDUB	15:13:19	00043317719ORLO1DAVY00020080395EXLO1
184	79.50	XDUB	15:13:21	00043317786ORLO1DAVY00020080421EXLO1
213	79.50	XDUB	15:13:22	00043317811ORLO1DAVY00020080449EXLO1
2	79.50	XDUB	15:13:22	00043317811ORLO1DAVY00020080450EXLO1
57	79.50	XDUB	15:13:23	00043317811ORLO1DAVY00020080451EXLO1
233	79.50	XDUB	15:13:23	00043317829ORLO1DAVY00020080483EXLO1
142	79.50	XDUB	15:13:23	00043318071ORLO1DAVY00020080680EXLO1
11	79.50	XDUB	15:13:23	00043318398ORLO1DAVY00020080769EXLO1
26	79.50	XDUB	15:13:24	00043318555ORLO1DAVY00020080846EXLO1
26	79.50	XDUB	15:13:27	00043318562ORLO1DAVY00020080852EXLO1
3	79.50	XDUB	15:14:02	00043318665ORLO1DAVY00020080983EXLO1
152	79.50	XDUB	15:14:02	00043318822ORLO1DAVY00020080987EXLO1
55	79.50	XDUB	15:14:03	00043318822ORLO1DAVY00020080988EXLO1
55	79.50	XDUB	15:14:05	00043318825ORLO1DAVY00020080989EXLO1
109	79.45	XDUB	15:19:01	00043318825ORLO1DAVY00020080990EXLO1
109	79.45	XDUB	15:19:02	00043318869ORLO1DAVY00020081085EXLO1
142	79.45	XDUB	15:19:03	00043319049ORLO1DAVY00020081090EXLO1
58	79.45	XDUB	15:19:06	00043319049ORLO1DAVY00020081091EXLO1
72	79.45	XDUB	15:19:07	00043319575ORLO1DAVY00020081481EXLO1
133	79.45	XDUB	15:32:57	00043319394ORLO1DAVY00020081487EXLO1
315	79.40	XDUB	15:33:07	00043319586ORLO1DAVY00020081607EXLO1
148	79.40	XDUB	15:33:10	00043320046ORLO1DAVY00020081692EXLO1
39	79.40	XDUB	15:33:12	00043311641ORLO1DAVY00020076879EXLO1
26	79.40	XDUB	15:33:13	00043320094ORLO1DAVY00020081708EXLO1
69	79.40	XDUB	15:40:13	00043320153ORLO1DAVY00020081737EXLO1
251	79.40	XDUB	15:40:13	00043320222ORLO1DAVY00020081787EXLO1
108	79.40	XDUB	15:40:14	00043320258ORLO1DAVY00020081809EXLO1
334	79.40	XDUB	15:40:16	00043311644ORLO1DAVY00020076898EXLO1
184	79.50	XDUB	15:45:40	00043320304ORLO1DAVY00020081839EXLO1
92	79.50	XDUB	15:47:16	00043320369ORLO1DAVY00020081860EXLO1
92	79.50	XDUB	15:49:03	00043320410ORLO1DAVY00020081887EXLO1
64	79.50	XDUB	15:50:24	00043320476ORLO1DAVY00020081925EXLO1
92	79.50	XDUB	15:51:33	00043320504ORLO1DAVY00020081961EXLO1
53	79.50	XDUB	15:53:16	00043320568ORLO1DAVY00020081997EXLO1
8	79.55	XDUB	15:55:50	00043320768ORLO1DAVY00020082110EXLO1
187	79.60	XDUB	15:57:04	00043320815ORLO1DAVY00020082125EXLO1
92	79.60	XDUB	15:58:44	00043320823ORLO1DAVY00020082128EXLO1
96	79.60	XDUB	15:59:40	00043320915ORLO1DAVY00020082186EXLO1
92	79.60	XDUB	15:59:44	00043320937ORLO1DAVY00020082202EXLO1
55	79.60	XDUB	16:01:22	00043319885ORLO1DAVY00020082204EXLO1
6	79.65	XDUB	16:01:36	00043320939ORLO1DAVY00020082220EXLO1
115	79.65	XDUB	16:02:17	00043320939ORLO1DAVY00020082221EXLO1
120	79.65	XDUB	16:05:30	00043320939ORLO1DAVY00020082222EXLO1
64	79.65	XDUB	16:06:27	00043320939ORLO1DAVY00020082223EXLO1
150	79.65	XDUB	16:06:41	00043320950ORLO1DAVY00020082225EXLO1
104	79.65	XDUB	16:08:19	00043321042ORLO1DAVY00020082325EXLO1
92	79.60	XDUB	16:08:57	00043321658ORLO1DAVY00020082642EXLO1
12	79.60	XDUB	16:08:58	00043321660ORLO1DAVY00020082684EXLO1
406	79.60	XDUB	16:09:00	00043321790ORLO1DAVY00020082689EXLO1
136	79.65	XDUB	16:09:01	00043321793ORLO1DAVY00020082885EXLO1
9	79.55	XDUB	16:09:08	00043321793ORLO1DAVY00020082913EXLO1
242	79.55	XDUB	16:09:09	00043321793ORLO1DAVY00020082916EXLO1
94	79.55	XDUB	16:09:10	00043322072ORLO1DAVY00020082929EXLO1
117	79.55	XDUB	16:09:10	00043311850ORLO1DAVY00020077030EXLO1
22	79.55	XDUB	16:09:11	00043311850ORLO1DAVY00020077031EXLO1
127	79.55	XDUB	16:09:11	00043311851ORLO1DAVY00020077032EXLO1
105	79.55	XDUB	16:09:20	00043311947ORLO1DAVY00020077213EXLO1
98	79.55	XDUB	16:09:29	00043312075ORLO1DAVY00020077271EXLO1
171	79.50	XDUB	16:12:22	00043312075ORLO1DAVY00020077272EXLO1
278	79.50	XDUB	16:12:23	00043312110ORLO1DAVY00020077276EXLO1
188	79.45	XDUB	16:23:26	00043312449ORLO1DAVY00020077481EXLO1
136	79.40	XDUB	16:24:35	00043312462ORLO1DAVY00020077498EXLO1
11	79.45	XDUB	16:24:45	00043312464ORLO1DAVY00020077621EXLO1
102	79.40	XDUB	16:25:45	00043312671ORLO1DAVY00020077695EXLO1
2	79.40	XDUB	16:26:00	00043312671ORLO1DAVY00020077696EXLO1
117	79.40	XDUB	16:26:50	00043312791ORLO1DAVY00020077697EXLO1
271	79.40	XDUB	16:27:39	00043313188ORLO1DAVY00020077935EXLO1
2	79.40	XDUB	16:27:50	00043313153ORLO1DAVY00020077936EXLO1
253	79.50	XDUB	16:27:52	00043313267ORLO1DAVY00020077967EXLO1
47	79.50	XDUB	16:27:54	00043313267ORLO1DAVY00020077968EXLO1
11	79.40	XDUB	16:27:54	00043313355ORLO1DAVY00020078115EXLO1
58	79.50	XDUB	16:27:54	00043313601ORLO1DAVY00020078118EXLO1

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 [email protected] or visit www.rns.com.

END

POSLLFSRTVIVLIT

Related Shares:

FTSE 100 Latest

Value8,407.44

Change4.26