CRH PLC Transaction in Own Shares (5440P)
21 Giugno 2022 - 8:00AM
UK Regulatory
TIDMCRH
RNS Number : 5440P
CRH PLC
21 June 2022
21(st) June 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 20(th) June 2022 it purchased
the following number of its ordinary shares (the 'ordinary shares')
on Euronext Dublin, from CRH's broker UBS. The ordinary shares
purchased will be held as treasury shares.
Euronext Dublin
---------------------------------------------------
Number of ordinary shares purchased: 129,735
----------------------------------------------------- --------------------
Highest price paid per share: EUR33.5350
---------------------------------------------------- --------------------
Lowest price paid per share: EUR32.8000
---------------------------------------------------- --------------------
Volume weighted average price paid: EUR33.0306
----------------------------------------------------- --------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $300 million in the period to 30(th) September
2022 following its announcement on 16(th) June 2022 and were
effected by CRH's broker as part of the Programme announced
on 16(th) June 2022.
Following settlement of the above transactions CRH will hold
13,557,311 of its ordinary shares in treasury which represents
1.751% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 760,583,027 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 20(th)
June 2022 by UBS on behalf of CRH as part of the buyback programme
is scheduled to this announcement.
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Transaction Details
Issuer name: CRH plc
----------- ----------------
LEI 549300MIDJNNTH068E74
--------------- -------- ----------------------------- ------------------
ISIN: IE0001827041
--------------- -------- ----------------------------- ------------------
Intermediary name: UBS Europe SE
------------------------- ----------------------------- ------------------
Intermediary code: 5299007QVIQ7IO64NX37
------------------------- ----------------------------- ------------------
Time zone: BST
--------------- -------- ----------- ---------------- ------------------
Currency: EUR
Date of Transactions: 20/06/2022
----------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
----------------
Euronext Dublin
(XMSM) EUR 33.0306 129,735
------------------------- ----------- ----------------
Euronext
Dublin
Number of Price Currency Trade Time Trading Venue MatchID
Shares per
Share
(EUR)
Euronext Dublin
291 33.54 EUR 08:06:27 (XMSM) 1592470
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 33.53 EUR 08:06:33 (XMSM) 1592571
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 33.53 EUR 08:06:33 (XMSM) 1592569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 33.51 EUR 08:08:00 (XMSM) 1594654
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 33.52 EUR 08:08:00 (XMSM) 1594628
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 33.44 EUR 08:09:33 (XMSM) 1597216
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 33.42 EUR 08:09:38 (XMSM) 1597400
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 33.42 EUR 08:09:38 (XMSM) 1597398
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 33.49 EUR 08:11:14 (XMSM) 1599640
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 33.41 EUR 08:12:25 (XMSM) 1601235
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
219 33.46 EUR 08:12:52 (XMSM) 1601816
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 33.46 EUR 08:12:52 (XMSM) 1601818
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 33.45 EUR 08:12:57 (XMSM) 1601932
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 33.43 EUR 08:13:02 (XMSM) 1602024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 33.45 EUR 08:13:58 (XMSM) 1603715
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
34 33.39 EUR 08:14:54 (XMSM) 1605355
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.39 EUR 08:14:54 (XMSM) 1605353
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.39 EUR 08:14:54 (XMSM) 1605351
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 33.33 EUR 08:15:29 (XMSM) 1606392
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 33.33 EUR 08:15:29 (XMSM) 1606390
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 33.29 EUR 08:16:03 (XMSM) 1607436
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.29 EUR 08:16:03 (XMSM) 1607434
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 33.29 EUR 08:16:03 (XMSM) 1607438
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 33.26 EUR 08:17:05 (XMSM) 1608915
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 33.21 EUR 08:18:08 (XMSM) 1610723
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
203 33.15 EUR 08:19:04 (XMSM) 1612237
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 33.16 EUR 08:19:07 (XMSM) 1612340
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 33.15 EUR 08:19:13 (XMSM) 1612529
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 33.27 EUR 08:20:16 (XMSM) 1614265
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.27 EUR 08:20:16 (XMSM) 1614263
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 33.27 EUR 08:20:16 (XMSM) 1614257
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 33.26 EUR 08:21:05 (XMSM) 1615731
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
299 33.30 EUR 08:21:50 (XMSM) 1616891
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 33.29 EUR 08:22:56 (XMSM) 1618441
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.29 EUR 08:22:56 (XMSM) 1618439
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.29 EUR 08:22:56 (XMSM) 1618443
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 33.29 EUR 08:22:56 (XMSM) 1618445
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 33.29 EUR 08:22:56 (XMSM) 1618429
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 33.25 EUR 08:24:22 (XMSM) 1621097
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 33.24 EUR 08:24:23 (XMSM) 1621123
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 33.24 EUR 08:24:25 (XMSM) 1621161
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 33.27 EUR 08:25:13 (XMSM) 1622581
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
89 33.27 EUR 08:25:13 (XMSM) 1622579
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 33.27 EUR 08:25:16 (XMSM) 1622679
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
45 33.24 EUR 08:26:58 (XMSM) 1625690
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 33.25 EUR 08:27:02 (XMSM) 1625807
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 33.23 EUR 08:27:49 (XMSM) 1627074
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 33.23 EUR 08:27:49 (XMSM) 1627076
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.23 EUR 08:27:56 (XMSM) 1627288
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 33.23 EUR 08:28:32 (XMSM) 1629030
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 33.23 EUR 08:28:32 (XMSM) 1629032
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 33.21 EUR 08:28:37 (XMSM) 1629153
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 33.17 EUR 08:29:02 (XMSM) 1629889
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 33.17 EUR 08:29:06 (XMSM) 1630257
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.17 EUR 08:29:06 (XMSM) 1630255
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 33.17 EUR 08:30:17 (XMSM) 1632707
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 33.11 EUR 08:31:04 (XMSM) 1634164
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 33.11 EUR 08:31:04 (XMSM) 1634162
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 33.11 EUR 08:31:04 (XMSM) 1634160
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 33.11 EUR 08:31:04 (XMSM) 1634158
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 33.11 EUR 08:31:39 (XMSM) 1635136
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 33.08 EUR 08:32:23 (XMSM) 1636733
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.08 EUR 08:34:17 (XMSM) 1639897
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.08 EUR 08:34:17 (XMSM) 1639895
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
317 33.09 EUR 08:34:17 (XMSM) 1639893
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 33.08 EUR 08:35:21 (XMSM) 1642165
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 33.08 EUR 08:35:21 (XMSM) 1642163
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 33.06 EUR 08:36:09 (XMSM) 1643794
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.06 EUR 08:36:09 (XMSM) 1643792
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 33.06 EUR 08:36:09 (XMSM) 1643790
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
284 33.00 EUR 08:36:52 (XMSM) 1645228
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 33.00 EUR 08:36:52 (XMSM) 1645226
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 32.99 EUR 08:38:03 (XMSM) 1647545
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.99 EUR 08:38:03 (XMSM) 1647547
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.99 EUR 08:38:03 (XMSM) 1647540
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 32.99 EUR 08:38:03 (XMSM) 1647522
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 32.98 EUR 08:38:24 (XMSM) 1648095
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 32.98 EUR 08:38:24 (XMSM) 1648093
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 32.92 EUR 08:38:54 (XMSM) 1648969
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.93 EUR 08:39:02 (XMSM) 1649266
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 32.99 EUR 08:39:44 (XMSM) 1650561
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 32.99 EUR 08:39:44 (XMSM) 1650551
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
117 32.98 EUR 08:39:54 (XMSM) 1650885
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 32.99 EUR 08:40:16 (XMSM) 1651607
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.00 EUR 08:41:03 (XMSM) 1653038
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.98 EUR 08:42:14 (XMSM) 1655152
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.98 EUR 08:43:02 (XMSM) 1656643
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 32.91 EUR 08:44:14 (XMSM) 1658787
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 33.02 EUR 08:45:09 (XMSM) 1660599
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 33.01 EUR 08:45:09 (XMSM) 1660597
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 33.01 EUR 08:45:09 (XMSM) 1660595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 33.01 EUR 08:45:09 (XMSM) 1660593
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 33.01 EUR 08:46:53 (XMSM) 1663891
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 33.01 EUR 08:46:53 (XMSM) 1663889
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 33.01 EUR 08:46:53 (XMSM) 1663887
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.01 EUR 08:46:53 (XMSM) 1663885
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 08:47:54 (XMSM) 1665778
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 33.01 EUR 08:48:26 (XMSM) 1666945
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 33.01 EUR 08:48:28 (XMSM) 1667024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 33.01 EUR 08:48:28 (XMSM) 1667026
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 33.04 EUR 08:49:37 (XMSM) 1669380
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 33.04 EUR 08:49:37 (XMSM) 1669382
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 33.03 EUR 08:49:53 (XMSM) 1669948
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.03 EUR 08:49:53 (XMSM) 1669946
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 33.03 EUR 08:49:53 (XMSM) 1669944
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.04 EUR 08:51:28 (XMSM) 1672542
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 33.04 EUR 08:52:40 (XMSM) 1674082
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.03 EUR 08:52:44 (XMSM) 1674199
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 33.05 EUR 08:53:53 (XMSM) 1675538
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
89 33.05 EUR 08:53:53 (XMSM) 1675534
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 33.10 EUR 08:54:48 (XMSM) 1676937
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
113 33.10 EUR 08:54:48 (XMSM) 1676933
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 33.12 EUR 08:55:29 (XMSM) 1677927
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 33.12 EUR 08:55:29 (XMSM) 1677924
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.16 EUR 08:56:47 (XMSM) 1679665
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.11 EUR 08:57:14 (XMSM) 1680332
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
207 33.11 EUR 08:57:38 (XMSM) 1680819
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 33.11 EUR 08:57:38 (XMSM) 1680817
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 33.16 EUR 09:00:03 (XMSM) 1684115
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 33.16 EUR 09:00:03 (XMSM) 1684113
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
148 33.16 EUR 09:00:03 (XMSM) 1684111
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
172 33.16 EUR 09:00:03 (XMSM) 1684109
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 33.22 EUR 09:01:39 (XMSM) 1686696
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 33.22 EUR 09:01:39 (XMSM) 1686694
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 33.14 EUR 09:02:55 (XMSM) 1688215
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 33.14 EUR 09:03:14 (XMSM) 1688589
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 33.14 EUR 09:04:47 (XMSM) 1690474
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 33.14 EUR 09:04:47 (XMSM) 1690472
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 33.14 EUR 09:04:47 (XMSM) 1690476
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 33.14 EUR 09:04:54 (XMSM) 1690577
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
140 33.14 EUR 09:05:10 (XMSM) 1690968
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 33.14 EUR 09:05:10 (XMSM) 1690966
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
119 33.18 EUR 09:06:42 (XMSM) 1693124
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 33.18 EUR 09:06:42 (XMSM) 1693122
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
208 33.19 EUR 09:06:42 (XMSM) 1693119
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 33.19 EUR 09:06:42 (XMSM) 1693117
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.22 EUR 09:08:00 (XMSM) 1695340
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.24 EUR 09:09:01 (XMSM) 1698333
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 33.23 EUR 09:09:07 (XMSM) 1698539
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 33.20 EUR 09:10:30 (XMSM) 1700209
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 33.21 EUR 09:10:35 (XMSM) 1700301
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 33.17 EUR 09:11:44 (XMSM) 1701936
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 33.14 EUR 09:13:42 (XMSM) 1704465
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.10 EUR 09:14:13 (XMSM) 1705010
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.10 EUR 09:15:37 (XMSM) 1706495
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 33.10 EUR 09:15:47 (XMSM) 1706628
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 33.13 EUR 09:16:56 (XMSM) 1707810
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.12 EUR 09:17:13 (XMSM) 1708069
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
301 33.19 EUR 09:19:04 (XMSM) 1710179
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 33.14 EUR 09:20:19 (XMSM) 1711617
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 33.10 EUR 09:20:45 (XMSM) 1712308
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
327 33.10 EUR 09:22:39 (XMSM) 1714232
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 33.10 EUR 09:24:06 (XMSM) 1715756
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 33.09 EUR 09:24:34 (XMSM) 1716270
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.07 EUR 09:25:33 (XMSM) 1717396
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
126 33.07 EUR 09:25:33 (XMSM) 1717394
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 33.11 EUR 09:26:51 (XMSM) 1718799
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 33.06 EUR 09:27:57 (XMSM) 1719870
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 33.04 EUR 09:29:03 (XMSM) 1721020
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 33.04 EUR 09:31:09 (XMSM) 1723470
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 33.04 EUR 09:32:14 (XMSM) 1724496
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.02 EUR 09:32:30 (XMSM) 1724747
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.02 EUR 09:32:30 (XMSM) 1724745
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.98 EUR 09:33:59 (XMSM) 1726291
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 32.98 EUR 09:34:13 (XMSM) 1726714
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 33.00 EUR 09:34:47 (XMSM) 1727483
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 33.00 EUR 09:36:07 (XMSM) 1729111
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
120 33.00 EUR 09:36:07 (XMSM) 1729109
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 33.00 EUR 09:37:21 (XMSM) 1730580
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 33.02 EUR 09:39:42 (XMSM) 1733570
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 33.01 EUR 09:39:42 (XMSM) 1733568
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 33.01 EUR 09:39:42 (XMSM) 1733566
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.01 EUR 09:42:10 (XMSM) 1736875
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 33.01 EUR 09:42:10 (XMSM) 1736873
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
212 33.00 EUR 09:42:10 (XMSM) 1736853
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 33.00 EUR 09:42:39 (XMSM) 1737585
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
151 33.00 EUR 09:42:39 (XMSM) 1737587
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 33.03 EUR 09:44:21 (XMSM) 1739934
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 33.05 EUR 09:45:13 (XMSM) 1740918
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 33.13 EUR 09:47:40 (XMSM) 1743521
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.13 EUR 09:47:40 (XMSM) 1743519
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 33.12 EUR 09:48:04 (XMSM) 1743964
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.10 EUR 09:50:03 (XMSM) 1746503
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.09 EUR 09:50:10 (XMSM) 1747200
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.09 EUR 09:50:12 (XMSM) 1747225
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
148 33.09 EUR 09:50:13 (XMSM) 1747246
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.09 EUR 09:50:13 (XMSM) 1747248
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 33.08 EUR 09:51:40 (XMSM) 1748534
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
315 33.09 EUR 09:51:56 (XMSM) 1748777
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 33.09 EUR 09:53:31 (XMSM) 1750655
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 33.13 EUR 09:54:52 (XMSM) 1752017
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.13 EUR 09:54:52 (XMSM) 1752015
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 33.08 EUR 09:55:34 (XMSM) 1752742
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 33.08 EUR 09:58:18 (XMSM) 1755836
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 33.07 EUR 09:59:02 (XMSM) 1756645
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.07 EUR 09:59:02 (XMSM) 1756643
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.07 EUR 09:59:02 (XMSM) 1756641
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 33.06 EUR 10:00:06 (XMSM) 1757996
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.06 EUR 10:00:06 (XMSM) 1757990
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 33.06 EUR 10:00:06 (XMSM) 1757994
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 33.06 EUR 10:00:06 (XMSM) 1757992
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 32.99 EUR 10:01:46 (XMSM) 1759887
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 32.99 EUR 10:01:46 (XMSM) 1759889
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.97 EUR 10:02:24 (XMSM) 1760627
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.96 EUR 10:02:57 (XMSM) 1761142
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.95 EUR 10:04:10 (XMSM) 1763069
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.95 EUR 10:04:10 (XMSM) 1763067
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 32.92 EUR 10:05:12 (XMSM) 1764131
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
288 32.98 EUR 10:07:03 (XMSM) 1765762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 32.94 EUR 10:07:52 (XMSM) 1766540
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 32.88 EUR 10:09:10 (XMSM) 1767865
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 32.88 EUR 10:09:10 (XMSM) 1767863
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.88 EUR 10:09:32 (XMSM) 1768181
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 32.86 EUR 10:11:00 (XMSM) 1769369
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.85 EUR 10:12:06 (XMSM) 1770654
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.82 EUR 10:13:58 (XMSM) 1772350
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
140 32.82 EUR 10:13:59 (XMSM) 1772359
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 32.84 EUR 10:15:35 (XMSM) 1774421
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 32.84 EUR 10:18:18 (XMSM) 1776749
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.86 EUR 10:18:50 (XMSM) 1777311
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 32.87 EUR 10:19:02 (XMSM) 1777580
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.87 EUR 10:19:02 (XMSM) 1777577
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.85 EUR 10:20:57 (XMSM) 1779482
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 32.83 EUR 10:21:52 (XMSM) 1780543
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
140 32.82 EUR 10:21:58 (XMSM) 1780616
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.82 EUR 10:21:58 (XMSM) 1780614
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 32.80 EUR 10:24:05 (XMSM) 1782674
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 32.80 EUR 10:24:05 (XMSM) 1782672
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
358 32.84 EUR 10:25:22 (XMSM) 1784140
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.81 EUR 10:25:34 (XMSM) 1784325
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
327 32.87 EUR 10:28:04 (XMSM) 1787159
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 32.85 EUR 10:29:06 (XMSM) 1788668
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 32.85 EUR 10:29:06 (XMSM) 1788666
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.82 EUR 10:29:54 (XMSM) 1790110
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 32.82 EUR 10:29:54 (XMSM) 1790108
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
209 32.88 EUR 10:31:20 (XMSM) 1791776
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 32.88 EUR 10:31:20 (XMSM) 1791774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 32.88 EUR 10:31:59 (XMSM) 1792310
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 32.87 EUR 10:32:07 (XMSM) 1792474
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 32.86 EUR 10:33:49 (XMSM) 1793789
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 32.86 EUR 10:33:49 (XMSM) 1793791
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.86 EUR 10:35:14 (XMSM) 1795301
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.85 EUR 10:35:14 (XMSM) 1795299
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.85 EUR 10:35:14 (XMSM) 1795297
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 32.87 EUR 10:37:56 (XMSM) 1798553
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 32.86 EUR 10:38:00 (XMSM) 1798662
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 32.90 EUR 10:40:56 (XMSM) 1800626
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.90 EUR 10:40:56 (XMSM) 1800624
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.90 EUR 10:40:56 (XMSM) 1800622
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.91 EUR 10:41:23 (XMSM) 1800992
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
126 32.89 EUR 10:42:24 (XMSM) 1801613
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
140 32.89 EUR 10:42:24 (XMSM) 1801611
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.85 EUR 10:43:37 (XMSM) 1802507
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 32.85 EUR 10:43:37 (XMSM) 1802509
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.87 EUR 10:45:36 (XMSM) 1804003
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
45 32.87 EUR 10:45:36 (XMSM) 1804001
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 32.95 EUR 10:47:24 (XMSM) 1805143
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.95 EUR 10:47:32 (XMSM) 1805225
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 32.97 EUR 10:49:00 (XMSM) 1806105
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 32.98 EUR 10:49:00 (XMSM) 1806095
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 32.98 EUR 10:49:00 (XMSM) 1806093
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 32.93 EUR 10:50:21 (XMSM) 1807363
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 32.95 EUR 10:52:02 (XMSM) 1808595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 32.94 EUR 10:52:02 (XMSM) 1808593
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.95 EUR 10:52:02 (XMSM) 1808597
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
142 32.94 EUR 10:52:02 (XMSM) 1808586
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.94 EUR 10:52:02 (XMSM) 1808584
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.94 EUR 10:52:02 (XMSM) 1808577
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 32.94 EUR 10:54:54 (XMSM) 1810620
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 32.98 EUR 10:56:38 (XMSM) 1811938
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.97 EUR 10:56:43 (XMSM) 1812013
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 32.98 EUR 10:57:14 (XMSM) 1812334
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 10:58:45 (XMSM) 1813780
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 32.98 EUR 10:58:59 (XMSM) 1813938
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
141 32.98 EUR 10:58:59 (XMSM) 1813936
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 33.02 EUR 11:00:25 (XMSM) 1815462
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 33.02 EUR 11:00:25 (XMSM) 1815460
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 33.06 EUR 11:01:54 (XMSM) 1816356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 33.08 EUR 11:03:38 (XMSM) 1817335
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
195 33.11 EUR 11:05:00 (XMSM) 1818236
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
314 33.14 EUR 11:06:24 (XMSM) 1819241
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 33.15 EUR 11:08:00 (XMSM) 1820397
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 33.15 EUR 11:08:00 (XMSM) 1820395
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 33.15 EUR 11:08:00 (XMSM) 1820393
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 33.14 EUR 11:09:43 (XMSM) 1821582
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 33.14 EUR 11:11:23 (XMSM) 1822624
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
299 33.14 EUR 11:11:23 (XMSM) 1822622
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 33.16 EUR 11:13:59 (XMSM) 1824033
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 33.15 EUR 11:14:28 (XMSM) 1824319
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 33.13 EUR 11:16:00 (XMSM) 1825392
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 33.15 EUR 11:17:52 (XMSM) 1826416
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 33.15 EUR 11:18:57 (XMSM) 1827067
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 33.15 EUR 11:18:57 (XMSM) 1827065
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 33.16 EUR 11:21:25 (XMSM) 1828552
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
23 33.16 EUR 11:21:25 (XMSM) 1828550
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 33.16 EUR 11:21:25 (XMSM) 1828548
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 33.17 EUR 11:22:19 (XMSM) 1828961
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 33.16 EUR 11:23:04 (XMSM) 1829487
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 33.16 EUR 11:25:09 (XMSM) 1830754
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
143 33.16 EUR 11:25:09 (XMSM) 1830752
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 33.18 EUR 11:26:50 (XMSM) 1831648
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 33.18 EUR 11:26:50 (XMSM) 1831646
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 33.18 EUR 11:26:50 (XMSM) 1831644
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 33.23 EUR 11:28:37 (XMSM) 1832612
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 33.23 EUR 11:28:38 (XMSM) 1832624
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
170 33.20 EUR 11:29:57 (XMSM) 1833362
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
132 33.20 EUR 11:29:57 (XMSM) 1833360
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
345 33.20 EUR 11:33:01 (XMSM) 1834844
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 33.22 EUR 11:33:58 (XMSM) 1835312
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
126 33.19 EUR 11:35:14 (XMSM) 1836263
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
136 33.19 EUR 11:35:14 (XMSM) 1836261
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
148 33.19 EUR 11:37:30 (XMSM) 1837482
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.19 EUR 11:37:30 (XMSM) 1837480
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 33.19 EUR 11:37:30 (XMSM) 1837478
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 33.17 EUR 11:37:52 (XMSM) 1837715
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
193 33.17 EUR 11:37:52 (XMSM) 1837717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 33.15 EUR 11:40:02 (XMSM) 1839017
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
123 33.15 EUR 11:40:02 (XMSM) 1839015
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
34 33.15 EUR 11:41:20 (XMSM) 1839674
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 33.15 EUR 11:42:07 (XMSM) 1840014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 33.15 EUR 11:42:07 (XMSM) 1840012
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 33.12 EUR 11:44:01 (XMSM) 1841012
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 33.12 EUR 11:46:04 (XMSM) 1842128
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
648 33.16 EUR 11:50:22 (XMSM) 1844300
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.16 EUR 11:50:22 (XMSM) 1844298
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
203 33.16 EUR 11:50:31 (XMSM) 1844385
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
59 33.16 EUR 11:50:31 (XMSM) 1844383
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 33.15 EUR 11:52:33 (XMSM) 1845345
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 33.15 EUR 11:52:33 (XMSM) 1845347
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 33.15 EUR 11:52:44 (XMSM) 1845443
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.18 EUR 11:55:51 (XMSM) 1847079
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.18 EUR 11:55:51 (XMSM) 1847073
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
360 33.18 EUR 11:55:51 (XMSM) 1847069
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 33.18 EUR 11:55:51 (XMSM) 1847067
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 33.16 EUR 11:56:23 (XMSM) 1847514
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
288 33.15 EUR 11:58:57 (XMSM) 1849267
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 33.12 EUR 11:59:46 (XMSM) 1849825
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
288 33.14 EUR 12:02:21 (XMSM) 1851173
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 33.14 EUR 12:02:21 (XMSM) 1851141
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
314 33.11 EUR 12:04:09 (XMSM) 1852333
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 33.07 EUR 12:04:49 (XMSM) 1852880
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 33.08 EUR 12:06:13 (XMSM) 1854084
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 33.06 EUR 12:07:15 (XMSM) 1854766
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 33.05 EUR 12:09:59 (XMSM) 1856298
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 33.03 EUR 12:10:03 (XMSM) 1856410
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 33.05 EUR 12:12:00 (XMSM) 1857423
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 33.04 EUR 12:13:21 (XMSM) 1857999
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 33.04 EUR 12:16:19 (XMSM) 1859579
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 33.04 EUR 12:16:46 (XMSM) 1859794
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 33.04 EUR 12:16:46 (XMSM) 1859792
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 33.04 EUR 12:18:02 (XMSM) 1860563
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.04 EUR 12:18:05 (XMSM) 1860609
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.04 EUR 12:18:05 (XMSM) 1860611
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
301 33.01 EUR 12:19:56 (XMSM) 1861502
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
196 32.96 EUR 12:21:46 (XMSM) 1862475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
76 32.96 EUR 12:22:00 (XMSM) 1862610
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.96 EUR 12:22:00 (XMSM) 1862608
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.94 EUR 12:23:18 (XMSM) 1863339
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.96 EUR 12:25:33 (XMSM) 1864377
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
134 32.96 EUR 12:25:33 (XMSM) 1864375
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 33.01 EUR 12:28:22 (XMSM) 1865822
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.01 EUR 12:28:22 (XMSM) 1865820
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 33.01 EUR 12:28:22 (XMSM) 1865818
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 33.00 EUR 12:29:28 (XMSM) 1866391
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 33.00 EUR 12:29:28 (XMSM) 1866393
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 33.00 EUR 12:32:11 (XMSM) 1867744
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 33.00 EUR 12:32:11 (XMSM) 1867742
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 32.98 EUR 12:32:52 (XMSM) 1868013
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 32.97 EUR 12:34:30 (XMSM) 1868858
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 32.97 EUR 12:34:38 (XMSM) 1868961
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.00 EUR 12:36:22 (XMSM) 1869930
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 32.97 EUR 12:38:01 (XMSM) 1870880
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 32.97 EUR 12:38:55 (XMSM) 1871394
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.97 EUR 12:38:55 (XMSM) 1871392
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 32.97 EUR 12:38:55 (XMSM) 1871390
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.95 EUR 12:40:03 (XMSM) 1872062
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 32.97 EUR 12:41:52 (XMSM) 1873048
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 32.98 EUR 12:44:21 (XMSM) 1874936
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 32.98 EUR 12:44:21 (XMSM) 1874934
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 32.98 EUR 12:46:00 (XMSM) 1875918
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.98 EUR 12:46:00 (XMSM) 1875915
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.98 EUR 12:46:36 (XMSM) 1876333
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 32.97 EUR 12:46:38 (XMSM) 1876361
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 33.00 EUR 12:49:54 (XMSM) 1878293
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 33.00 EUR 12:49:57 (XMSM) 1878351
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 33.03 EUR 12:50:57 (XMSM) 1879173
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.03 EUR 12:50:57 (XMSM) 1879171
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.01 EUR 12:51:46 (XMSM) 1879755
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.98 EUR 12:52:39 (XMSM) 1880361
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 33.01 EUR 12:55:24 (XMSM) 1881659
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 33.01 EUR 12:55:58 (XMSM) 1882029
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 32.98 EUR 12:58:05 (XMSM) 1883145
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.98 EUR 12:58:05 (XMSM) 1883139
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.99 EUR 13:01:03 (XMSM) 1884966
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 32.98 EUR 13:01:28 (XMSM) 1885135
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.95 EUR 13:02:54 (XMSM) 1886022
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.96 EUR 13:04:44 (XMSM) 1887307
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 32.95 EUR 13:05:19 (XMSM) 1887684
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
482 33.00 EUR 13:09:36 (XMSM) 1889891
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 32.99 EUR 13:09:38 (XMSM) 1889901
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.99 EUR 13:09:38 (XMSM) 1889903
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 32.98 EUR 13:11:32 (XMSM) 1890975
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.99 EUR 13:14:30 (XMSM) 1892649
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 32.99 EUR 13:14:30 (XMSM) 1892651
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 32.99 EUR 13:14:40 (XMSM) 1892731
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
161 32.99 EUR 13:14:40 (XMSM) 1892735
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.99 EUR 13:14:40 (XMSM) 1892733
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 33.02 EUR 13:17:16 (XMSM) 1894578
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 33.02 EUR 13:17:16 (XMSM) 1894567
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 33.02 EUR 13:17:16 (XMSM) 1894565
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 33.02 EUR 13:17:16 (XMSM) 1894552
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
197 33.02 EUR 13:17:16 (XMSM) 1894549
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 33.03 EUR 13:19:00 (XMSM) 1896211
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.04 EUR 13:20:14 (XMSM) 1897207
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.04 EUR 13:20:40 (XMSM) 1897492
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
195 33.04 EUR 13:21:10 (XMSM) 1897800
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 33.04 EUR 13:21:10 (XMSM) 1897798
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 33.07 EUR 13:22:16 (XMSM) 1898604
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 33.08 EUR 13:22:40 (XMSM) 1898828
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 33.08 EUR 13:22:40 (XMSM) 1898830
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 33.09 EUR 13:23:49 (XMSM) 1899659
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.09 EUR 13:24:36 (XMSM) 1900266
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 33.09 EUR 13:24:54 (XMSM) 1900501
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 33.04 EUR 13:27:10 (XMSM) 1901914
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 33.04 EUR 13:27:10 (XMSM) 1901912
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 33.04 EUR 13:27:28 (XMSM) 1902192
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
317 33.04 EUR 13:30:07 (XMSM) 1904369
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 33.04 EUR 13:30:38 (XMSM) 1904805
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 33.02 EUR 13:32:29 (XMSM) 1906060
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 33.02 EUR 13:32:29 (XMSM) 1906062
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 33.02 EUR 13:32:29 (XMSM) 1906064
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
159 33.02 EUR 13:32:29 (XMSM) 1906066
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 33.02 EUR 13:32:29 (XMSM) 1906034
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 33.02 EUR 13:33:19 (XMSM) 1906631
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 33.03 EUR 13:33:20 (XMSM) 1906637
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.02 EUR 13:33:43 (XMSM) 1906917
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 33.01 EUR 13:34:27 (XMSM) 1907451
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 33.03 EUR 13:35:32 (XMSM) 1908152
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.05 EUR 13:36:34 (XMSM) 1908820
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.05 EUR 13:36:47 (XMSM) 1908891
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 33.05 EUR 13:37:23 (XMSM) 1909242
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 33.04 EUR 13:38:38 (XMSM) 1909861
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
334 33.06 EUR 13:39:55 (XMSM) 1910783
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
188 33.05 EUR 13:40:53 (XMSM) 1911384
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 33.05 EUR 13:40:53 (XMSM) 1911386
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 33.07 EUR 13:43:13 (XMSM) 1912700
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 33.08 EUR 13:44:37 (XMSM) 1913733
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.08 EUR 13:44:37 (XMSM) 1913731
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 33.07 EUR 13:46:19 (XMSM) 1914962
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 33.07 EUR 13:46:30 (XMSM) 1915083
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 33.07 EUR 13:46:30 (XMSM) 1915081
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.07 EUR 13:46:30 (XMSM) 1915079
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 33.08 EUR 13:47:49 (XMSM) 1915997
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 33.10 EUR 13:50:21 (XMSM) 1917888
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
341 33.10 EUR 13:50:21 (XMSM) 1917883
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 33.08 EUR 13:52:06 (XMSM) 1919388
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 33.08 EUR 13:53:00 (XMSM) 1920129
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.07 EUR 13:53:22 (XMSM) 1920466
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 33.06 EUR 13:53:57 (XMSM) 1920855
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
164 33.06 EUR 13:53:57 (XMSM) 1920853
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 33.09 EUR 13:55:22 (XMSM) 1921817
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.07 EUR 13:56:39 (XMSM) 1922663
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.07 EUR 13:56:39 (XMSM) 1922661
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.06 EUR 13:58:03 (XMSM) 1923761
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.06 EUR 13:58:06 (XMSM) 1923817
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 33.04 EUR 13:58:51 (XMSM) 1924370
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 33.03 EUR 14:00:29 (XMSM) 1925598
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 33.07 EUR 14:02:08 (XMSM) 1927693
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 33.07 EUR 14:02:08 (XMSM) 1927695
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 33.05 EUR 14:04:24 (XMSM) 1929570
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.03 EUR 14:04:45 (XMSM) 1929835
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 33.03 EUR 14:05:18 (XMSM) 1930413
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
18 33.03 EUR 14:06:02 (XMSM) 1930749
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.06 EUR 14:07:10 (XMSM) 1931673
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 33.06 EUR 14:07:10 (XMSM) 1931664
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 33.04 EUR 14:08:26 (XMSM) 1932765
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 33.04 EUR 14:08:26 (XMSM) 1932763
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 33.04 EUR 14:08:26 (XMSM) 1932761
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 33.04 EUR 14:08:26 (XMSM) 1932767
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
299 33.03 EUR 14:08:26 (XMSM) 1932759
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 33.01 EUR 14:11:02 (XMSM) 1934827
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 33.01 EUR 14:11:10 (XMSM) 1934949
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
186 33.01 EUR 14:11:50 (XMSM) 1935413
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 33.00 EUR 14:12:01 (XMSM) 1935608
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 33.00 EUR 14:13:28 (XMSM) 1936723
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 14:14:28 (XMSM) 1937465
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 14:15:02 (XMSM) 1937733
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.99 EUR 14:15:51 (XMSM) 1938423
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
361 33.00 EUR 14:17:05 (XMSM) 1939417
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
303 33.00 EUR 14:17:11 (XMSM) 1939485
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.99 EUR 14:19:19 (XMSM) 1941374
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.99 EUR 14:19:19 (XMSM) 1941372
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
123 32.99 EUR 14:19:33 (XMSM) 1941576
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 32.99 EUR 14:20:19 (XMSM) 1942234
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 33.00 EUR 14:21:10 (XMSM) 1943043
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 33.00 EUR 14:22:05 (XMSM) 1943880
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 32.99 EUR 14:22:31 (XMSM) 1944406
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 14:22:31 (XMSM) 1944404
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 32.96 EUR 14:23:06 (XMSM) 1944912
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.95 EUR 14:23:15 (XMSM) 1945026
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.94 EUR 14:23:45 (XMSM) 1945472
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
396 32.99 EUR 14:26:51 (XMSM) 1948811
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.99 EUR 14:26:53 (XMSM) 1948866
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.99 EUR 14:26:58 (XMSM) 1948889
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 14:26:58 (XMSM) 1948887
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 32.99 EUR 14:27:48 (XMSM) 1949701
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 33.00 EUR 14:30:01 (XMSM) 1952031
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 33.00 EUR 14:30:10 (XMSM) 1952284
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
161 33.01 EUR 14:30:20 (XMSM) 1952527
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
87 33.01 EUR 14:30:23 (XMSM) 1952616
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 33.01 EUR 14:31:04 (XMSM) 1953628
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
582 33.01 EUR 14:31:04 (XMSM) 1953626
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
59 33.01 EUR 14:31:04 (XMSM) 1953624
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 33.01 EUR 14:31:13 (XMSM) 1953943
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 33.00 EUR 14:31:17 (XMSM) 1954011
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 33.00 EUR 14:31:17 (XMSM) 1954009
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.99 EUR 14:31:57 (XMSM) 1955133
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 32.98 EUR 14:32:05 (XMSM) 1955295
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.97 EUR 14:32:13 (XMSM) 1955473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.98 EUR 14:32:43 (XMSM) 1956034
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.98 EUR 14:32:52 (XMSM) 1956224
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 32.99 EUR 14:33:08 (XMSM) 1956573
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.99 EUR 14:33:08 (XMSM) 1956571
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
151 32.99 EUR 14:33:20 (XMSM) 1956909
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.99 EUR 14:33:20 (XMSM) 1956907
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
317 32.98 EUR 14:33:20 (XMSM) 1956905
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 32.99 EUR 14:33:58 (XMSM) 1957577
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
183 32.98 EUR 14:34:29 (XMSM) 1958127
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 32.98 EUR 14:34:29 (XMSM) 1958125
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 32.97 EUR 14:34:55 (XMSM) 1958530
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 14:35:34 (XMSM) 1959270
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 32.99 EUR 14:35:34 (XMSM) 1959264
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 14:35:34 (XMSM) 1959262
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
303 32.99 EUR 14:36:22 (XMSM) 1960229
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
121 32.99 EUR 14:36:26 (XMSM) 1960360
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
574 33.00 EUR 14:37:08 (XMSM) 1961064
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 33.01 EUR 14:37:50 (XMSM) 1961837
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 33.01 EUR 14:37:50 (XMSM) 1961835
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 33.01 EUR 14:37:50 (XMSM) 1961817
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 33.02 EUR 14:37:55 (XMSM) 1961946
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 33.02 EUR 14:38:49 (XMSM) 1963014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 33.02 EUR 14:38:49 (XMSM) 1963012
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
562 33.03 EUR 14:39:35 (XMSM) 1963848
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.02 EUR 14:39:54 (XMSM) 1964354
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 33.02 EUR 14:39:54 (XMSM) 1964356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
47 33.02 EUR 14:39:54 (XMSM) 1964358
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
214 33.02 EUR 14:39:54 (XMSM) 1964352
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 33.02 EUR 14:39:54 (XMSM) 1964350
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
211 32.98 EUR 14:41:24 (XMSM) 1966191
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 32.98 EUR 14:41:24 (XMSM) 1966189
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 32.98 EUR 14:41:52 (XMSM) 1966601
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 32.99 EUR 14:42:40 (XMSM) 1967439
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.99 EUR 14:42:40 (XMSM) 1967437
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 32.99 EUR 14:42:40 (XMSM) 1967435
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.99 EUR 14:42:40 (XMSM) 1967433
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.98 EUR 14:43:22 (XMSM) 1968087
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.98 EUR 14:43:22 (XMSM) 1968085
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.98 EUR 14:43:22 (XMSM) 1968083
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 32.98 EUR 14:44:02 (XMSM) 1968647
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
213 32.98 EUR 14:44:02 (XMSM) 1968649
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
299 32.98 EUR 14:44:13 (XMSM) 1968884
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.97 EUR 14:45:18 (XMSM) 1969887
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.97 EUR 14:45:27 (XMSM) 1970088
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.97 EUR 14:45:27 (XMSM) 1970086
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.97 EUR 14:45:27 (XMSM) 1970084
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 32.95 EUR 14:46:00 (XMSM) 1970708
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
352 32.95 EUR 14:46:07 (XMSM) 1970828
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 32.94 EUR 14:46:51 (XMSM) 1971977
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.94 EUR 14:46:51 (XMSM) 1971975
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 32.95 EUR 14:47:42 (XMSM) 1972886
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.95 EUR 14:47:42 (XMSM) 1972884
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
217 32.97 EUR 14:48:16 (XMSM) 1973506
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.97 EUR 14:48:16 (XMSM) 1973504
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.97 EUR 14:48:16 (XMSM) 1973508
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
137 32.99 EUR 14:49:03 (XMSM) 1974448
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 14:49:03 (XMSM) 1974446
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
368 32.99 EUR 14:49:03 (XMSM) 1974443
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 32.98 EUR 14:49:50 (XMSM) 1975438
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 32.98 EUR 14:49:55 (XMSM) 1975622
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
137 32.97 EUR 14:51:25 (XMSM) 1977185
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.98 EUR 14:52:20 (XMSM) 1977975
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
643 32.99 EUR 14:52:24 (XMSM) 1978102
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 32.98 EUR 14:53:02 (XMSM) 1978734
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 32.98 EUR 14:53:02 (XMSM) 1978726
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
89 32.96 EUR 14:53:22 (XMSM) 1979099
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.96 EUR 14:53:51 (XMSM) 1979615
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
177 32.98 EUR 14:54:47 (XMSM) 1980535
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.98 EUR 14:54:47 (XMSM) 1980533
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 33.00 EUR 14:55:29 (XMSM) 1981494
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 33.00 EUR 14:55:29 (XMSM) 1981492
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 33.00 EUR 14:55:56 (XMSM) 1981926
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 33.00 EUR 14:56:20 (XMSM) 1982452
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 33.00 EUR 14:56:20 (XMSM) 1982450
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.97 EUR 14:56:56 (XMSM) 1983103
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 32.97 EUR 14:56:56 (XMSM) 1983101
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.97 EUR 14:57:00 (XMSM) 1983167
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.96 EUR 14:57:32 (XMSM) 1983710
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.96 EUR 14:57:32 (XMSM) 1983712
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.96 EUR 14:58:20 (XMSM) 1984604
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.96 EUR 14:59:20 (XMSM) 1985693
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 32.97 EUR 14:59:40 (XMSM) 1986043
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 32.97 EUR 14:59:40 (XMSM) 1986041
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 32.97 EUR 14:59:43 (XMSM) 1986133
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 32.96 EUR 15:00:00 (XMSM) 1986592
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.96 EUR 15:00:00 (XMSM) 1986590
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 32.96 EUR 15:00:00 (XMSM) 1986588
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
177 32.95 EUR 15:00:34 (XMSM) 1987402
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 32.95 EUR 15:00:34 (XMSM) 1987400
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.94 EUR 15:01:39 (XMSM) 1988514
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.94 EUR 15:01:39 (XMSM) 1988516
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 32.94 EUR 15:01:39 (XMSM) 1988518
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 32.95 EUR 15:02:09 (XMSM) 1989194
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.95 EUR 15:02:09 (XMSM) 1989192
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.95 EUR 15:02:23 (XMSM) 1989422
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
109 32.94 EUR 15:02:59 (XMSM) 1989984
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 32.94 EUR 15:03:07 (XMSM) 1990271
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
158 32.94 EUR 15:03:07 (XMSM) 1990269
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.93 EUR 15:03:42 (XMSM) 1991147
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.92 EUR 15:03:48 (XMSM) 1991223
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.92 EUR 15:03:50 (XMSM) 1991284
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 32.92 EUR 15:04:33 (XMSM) 1992128
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 32.92 EUR 15:05:20 (XMSM) 1992947
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
342 32.92 EUR 15:05:20 (XMSM) 1992945
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 32.93 EUR 15:07:01 (XMSM) 1994862
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.93 EUR 15:07:01 (XMSM) 1994860
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 32.93 EUR 15:07:01 (XMSM) 1994858
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.93 EUR 15:07:01 (XMSM) 1994852
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.93 EUR 15:07:03 (XMSM) 1995025
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.93 EUR 15:07:03 (XMSM) 1995023
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.95 EUR 15:08:16 (XMSM) 1996080
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 32.95 EUR 15:08:16 (XMSM) 1996078
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 32.95 EUR 15:08:19 (XMSM) 1996153
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.95 EUR 15:08:19 (XMSM) 1996151
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
172 32.92 EUR 15:08:54 (XMSM) 1996697
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.92 EUR 15:08:54 (XMSM) 1996699
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
120 32.92 EUR 15:09:13 (XMSM) 1997092
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.92 EUR 15:09:13 (XMSM) 1997090
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.92 EUR 15:10:21 (XMSM) 1998213
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 32.92 EUR 15:10:21 (XMSM) 1998211
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 32.92 EUR 15:10:49 (XMSM) 1998678
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.92 EUR 15:10:49 (XMSM) 1998676
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 32.91 EUR 15:11:32 (XMSM) 1999490
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
45 32.93 EUR 15:11:57 (XMSM) 1999998
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 32.93 EUR 15:12:00 (XMSM) 2000039
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
142 32.93 EUR 15:12:46 (XMSM) 2001012
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.93 EUR 15:12:46 (XMSM) 2001010
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 32.94 EUR 15:14:02 (XMSM) 2002151
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 32.95 EUR 15:14:02 (XMSM) 2002148
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.94 EUR 15:14:34 (XMSM) 2002754
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 32.95 EUR 15:15:51 (XMSM) 2003894
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.95 EUR 15:15:51 (XMSM) 2003892
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.95 EUR 15:15:51 (XMSM) 2003890
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
179 32.95 EUR 15:15:51 (XMSM) 2003887
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 32.95 EUR 15:15:51 (XMSM) 2003885
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.94 EUR 15:16:37 (XMSM) 2004720
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.94 EUR 15:16:37 (XMSM) 2004718
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 32.93 EUR 15:17:23 (XMSM) 2005380
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
217 32.93 EUR 15:17:23 (XMSM) 2005382
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.93 EUR 15:17:40 (XMSM) 2005656
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 32.95 EUR 15:18:01 (XMSM) 2006082
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
342 32.96 EUR 15:18:15 (XMSM) 2006400
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 32.97 EUR 15:19:10 (XMSM) 2007505
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.97 EUR 15:20:02 (XMSM) 2008356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 32.98 EUR 15:20:09 (XMSM) 2008534
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 32.98 EUR 15:20:09 (XMSM) 2008532
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.98 EUR 15:20:09 (XMSM) 2008530
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 32.98 EUR 15:21:09 (XMSM) 2009344
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
197 32.98 EUR 15:21:09 (XMSM) 2009342
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 32.98 EUR 15:21:09 (XMSM) 2009340
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 32.98 EUR 15:21:09 (XMSM) 2009338
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 32.98 EUR 15:21:09 (XMSM) 2009336
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 32.97 EUR 15:21:11 (XMSM) 2009369
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 32.98 EUR 15:22:07 (XMSM) 2010380
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 33.00 EUR 15:23:34 (XMSM) 2011688
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 33.00 EUR 15:23:34 (XMSM) 2011686
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 33.02 EUR 15:23:38 (XMSM) 2011772
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 33.02 EUR 15:23:38 (XMSM) 2011770
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.01 EUR 15:23:40 (XMSM) 2011819
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 33.01 EUR 15:23:50 (XMSM) 2012007
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 15:24:39 (XMSM) 2013182
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 15:24:41 (XMSM) 2013207
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
23 32.99 EUR 15:25:05 (XMSM) 2013796
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 33.00 EUR 15:26:01 (XMSM) 2015585
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 33.00 EUR 15:26:01 (XMSM) 2015583
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 33.00 EUR 15:26:24 (XMSM) 2016010
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 33.00 EUR 15:26:24 (XMSM) 2016008
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
136 33.00 EUR 15:26:44 (XMSM) 2016293
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
81 32.99 EUR 15:27:33 (XMSM) 2017041
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 32.99 EUR 15:27:33 (XMSM) 2017039
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 15:27:33 (XMSM) 2017037
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 33.00 EUR 15:28:40 (XMSM) 2018491
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 33.00 EUR 15:28:40 (XMSM) 2018489
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 33.00 EUR 15:28:40 (XMSM) 2018487
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 33.00 EUR 15:28:40 (XMSM) 2018485
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
208 33.00 EUR 15:29:47 (XMSM) 2020051
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 33.00 EUR 15:29:47 (XMSM) 2020055
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 33.00 EUR 15:29:47 (XMSM) 2020053
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.00 EUR 15:29:47 (XMSM) 2020049
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 33.00 EUR 15:30:44 (XMSM) 2021078
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
121 33.00 EUR 15:30:52 (XMSM) 2021259
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.00 EUR 15:30:52 (XMSM) 2021257
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 33.03 EUR 15:32:08 (XMSM) 2022483
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 33.03 EUR 15:32:08 (XMSM) 2022478
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 33.03 EUR 15:32:08 (XMSM) 2022476
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 33.03 EUR 15:32:08 (XMSM) 2022474
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 33.03 EUR 15:32:08 (XMSM) 2022472
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 33.03 EUR 15:33:08 (XMSM) 2023570
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 33.03 EUR 15:33:08 (XMSM) 2023568
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.03 EUR 15:33:08 (XMSM) 2023566
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 33.02 EUR 15:33:28 (XMSM) 2024060
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 33.02 EUR 15:33:28 (XMSM) 2024062
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 33.01 EUR 15:33:50 (XMSM) 2024334
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 33.01 EUR 15:33:50 (XMSM) 2024332
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 33.01 EUR 15:34:56 (XMSM) 2025452
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 33.00 EUR 15:35:08 (XMSM) 2025646
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 33.00 EUR 15:35:44 (XMSM) 2026330
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 33.01 EUR 15:37:00 (XMSM) 2027537
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
81 33.01 EUR 15:37:42 (XMSM) 2028183
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 33.01 EUR 15:37:42 (XMSM) 2028181
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 33.01 EUR 15:37:42 (XMSM) 2028179
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 33.00 EUR 15:37:42 (XMSM) 2028177
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 33.00 EUR 15:37:42 (XMSM) 2028175
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.98 EUR 15:38:27 (XMSM) 2028962
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.98 EUR 15:39:16 (XMSM) 2029767
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
145 32.96 EUR 15:39:57 (XMSM) 2030476
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.96 EUR 15:39:57 (XMSM) 2030474
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.96 EUR 15:40:53 (XMSM) 2031473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.96 EUR 15:40:53 (XMSM) 2031471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
315 32.96 EUR 15:41:14 (XMSM) 2031798
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
369 32.96 EUR 15:42:14 (XMSM) 2032763
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
170 32.95 EUR 15:43:06 (XMSM) 2033569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
101 32.95 EUR 15:43:12 (XMSM) 2033717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 32.95 EUR 15:44:03 (XMSM) 2034437
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
315 32.95 EUR 15:44:10 (XMSM) 2034630
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.95 EUR 15:44:10 (XMSM) 2034628
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.95 EUR 15:44:50 (XMSM) 2035203
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 32.92 EUR 15:45:30 (XMSM) 2035974
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
126 32.92 EUR 15:45:30 (XMSM) 2035972
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 32.89 EUR 15:46:20 (XMSM) 2036913
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 32.89 EUR 15:46:20 (XMSM) 2036911
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 32.89 EUR 15:46:20 (XMSM) 2036909
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
134 32.89 EUR 15:47:08 (XMSM) 2037816
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.89 EUR 15:47:08 (XMSM) 2037813
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 32.90 EUR 15:48:02 (XMSM) 2038567
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.86 EUR 15:49:01 (XMSM) 2039791
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 32.87 EUR 15:49:04 (XMSM) 2039899
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 32.88 EUR 15:49:32 (XMSM) 2040406
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
81 32.89 EUR 15:50:00 (XMSM) 2040747
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.92 EUR 15:50:20 (XMSM) 2041061
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 32.91 EUR 15:51:11 (XMSM) 2041779
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
45 32.91 EUR 15:51:11 (XMSM) 2041777
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.91 EUR 15:51:39 (XMSM) 2042168
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.91 EUR 15:51:57 (XMSM) 2042370
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 32.91 EUR 15:52:35 (XMSM) 2042967
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.91 EUR 15:52:35 (XMSM) 2042965
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.90 EUR 15:52:35 (XMSM) 2042963
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 32.90 EUR 15:52:35 (XMSM) 2042961
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 32.90 EUR 15:54:32 (XMSM) 2044774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 32.90 EUR 15:54:32 (XMSM) 2044768
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 32.90 EUR 15:54:32 (XMSM) 2044772
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.90 EUR 15:54:32 (XMSM) 2044770
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 32.91 EUR 15:55:07 (XMSM) 2045292
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 32.91 EUR 15:55:07 (XMSM) 2045290
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.90 EUR 15:56:07 (XMSM) 2046193
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 32.90 EUR 15:56:07 (XMSM) 2046191
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.90 EUR 15:56:07 (XMSM) 2046189
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 32.91 EUR 15:56:39 (XMSM) 2046582
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 32.93 EUR 15:57:30 (XMSM) 2047446
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.93 EUR 15:57:30 (XMSM) 2047448
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
138 32.93 EUR 15:57:30 (XMSM) 2047444
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 32.92 EUR 15:57:30 (XMSM) 2047442
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 32.93 EUR 15:58:04 (XMSM) 2048096
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 32.93 EUR 15:58:04 (XMSM) 2048094
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 32.93 EUR 15:59:04 (XMSM) 2048989
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.93 EUR 15:59:48 (XMSM) 2050247
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 32.92 EUR 16:00:08 (XMSM) 2051100
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 32.92 EUR 16:00:08 (XMSM) 2051098
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.94 EUR 16:01:42 (XMSM) 2053331
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 32.97 EUR 16:02:16 (XMSM) 2053905
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
541 32.97 EUR 16:02:17 (XMSM) 2053926
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 32.96 EUR 16:02:28 (XMSM) 2054134
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.96 EUR 16:02:28 (XMSM) 2054136
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
102 32.98 EUR 16:03:15 (XMSM) 2055153
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
213 32.98 EUR 16:03:15 (XMSM) 2055155
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
420 33.00 EUR 16:04:45 (XMSM) 2056780
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.00 EUR 16:04:58 (XMSM) 2057124
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
336 33.00 EUR 16:06:21 (XMSM) 2058655
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 33.00 EUR 16:06:21 (XMSM) 2058653
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 33.00 EUR 16:06:43 (XMSM) 2059020
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 16:07:27 (XMSM) 2059807
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 32.99 EUR 16:07:30 (XMSM) 2059846
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.98 EUR 16:08:33 (XMSM) 2061174
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
34 32.98 EUR 16:08:55 (XMSM) 2061600
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 32.98 EUR 16:08:55 (XMSM) 2061597
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 32.98 EUR 16:09:11 (XMSM) 2061999
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 32.98 EUR 16:09:11 (XMSM) 2062001
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.98 EUR 16:09:47 (XMSM) 2062771
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 32.98 EUR 16:09:47 (XMSM) 2062769
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 32.98 EUR 16:09:47 (XMSM) 2062767
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 32.98 EUR 16:09:47 (XMSM) 2062765
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 32.98 EUR 16:09:47 (XMSM) 2062763
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 32.99 EUR 16:11:25 (XMSM) 2064472
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
218 32.99 EUR 16:11:25 (XMSM) 2064467
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.99 EUR 16:11:25 (XMSM) 2064465
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 32.99 EUR 16:12:06 (XMSM) 2065152
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 33.00 EUR 16:12:21 (XMSM) 2065581
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 33.02 EUR 16:12:41 (XMSM) 2066008
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 33.01 EUR 16:13:06 (XMSM) 2066522
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 33.01 EUR 16:13:15 (XMSM) 2066651
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.99 EUR 16:13:39 (XMSM) 2067018
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
151 32.99 EUR 16:13:39 (XMSM) 2067016
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 32.99 EUR 16:13:39 (XMSM) 2067022
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 32.99 EUR 16:13:39 (XMSM) 2067020
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
189 33.01 EUR 16:14:08 (XMSM) 2067714
-------- ----------- ---------------- ------------------ --------
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
POSBKKBNABKDQAB
(END) Dow Jones Newswires
June 21, 2022 02:00 ET (06:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2024 a Apr 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2023 a Apr 2024
