TIDMCRH
RNS Number : 9127Q
CRH PLC
01 July 2022
1(st) July
2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 30(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: 148,280
------------------------------------------------- ---------------------
Highest price paid
per share: EUR32.8850
------------------------------------------------ ---------------------
Lowest price paid
per share: EUR31.8850
------------------------------------------------ ---------------------
Volume weighted average price paid: EUR32.3126
------------------------------------------------- ---------------------
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
14,567,655 of its ordinary shares in treasury which represents
1.882% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 759,572,683 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 30(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: 30/06/2022
----------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
----------------
Euronext Dublin
(XMSM) EUR 32.3126 148,280
------------------------- ----------- ----------------
Euronext
Dublin
Number of Price Currency Trade Time Trading Venue MatchID
Shares per
Share
(EUR)
Euronext Dublin
261 31.97 EUR 08:06:16 (XMSM) 1189325
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 31.97 EUR 08:06:16 (XMSM) 1189323
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 31.94 EUR 08:06:54 (XMSM) 1191403
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
128 31.89 EUR 08:08:01 (XMSM) 1193866
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 31.89 EUR 08:08:01 (XMSM) 1193864
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 31.89 EUR 08:08:01 (XMSM) 1193862
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
328 32.00 EUR 08:09:39 (XMSM) 1198203
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 32.09 EUR 08:11:42 (XMSM) 1202777
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 32.09 EUR 08:11:42 (XMSM) 1202770
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 32.07 EUR 08:11:49 (XMSM) 1203060
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 32.05 EUR 08:12:53 (XMSM) 1205791
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
339 32.04 EUR 08:13:01 (XMSM) 1206095
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.02 EUR 08:13:08 (XMSM) 1206368
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 32.07 EUR 08:14:24 (XMSM) 1209507
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.07 EUR 08:14:24 (XMSM) 1209504
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
299 32.07 EUR 08:14:24 (XMSM) 1209500
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 32.05 EUR 08:14:28 (XMSM) 1209638
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
314 32.01 EUR 08:15:17 (XMSM) 1211432
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 31.99 EUR 08:15:20 (XMSM) 1211612
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 31.96 EUR 08:16:05 (XMSM) 1213333
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 31.96 EUR 08:16:05 (XMSM) 1213331
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 31.95 EUR 08:16:16 (XMSM) 1213748
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
193 31.95 EUR 08:16:16 (XMSM) 1213746
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
355 31.94 EUR 08:18:03 (XMSM) 1218191
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 31.94 EUR 08:18:03 (XMSM) 1218167
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 31.96 EUR 08:18:24 (XMSM) 1219121
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 31.98 EUR 08:19:06 (XMSM) 1220660
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 31.98 EUR 08:19:06 (XMSM) 1220637
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
136 32.03 EUR 08:20:50 (XMSM) 1224755
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 32.03 EUR 08:20:50 (XMSM) 1224753
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 32.02 EUR 08:21:44 (XMSM) 1226614
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.02 EUR 08:21:46 (XMSM) 1226728
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
187 32.02 EUR 08:21:46 (XMSM) 1226716
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.02 EUR 08:21:46 (XMSM) 1226714
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 32.01 EUR 08:22:07 (XMSM) 1227700
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.01 EUR 08:23:53 (XMSM) 1231679
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.01 EUR 08:23:53 (XMSM) 1231677
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
93 32.01 EUR 08:23:53 (XMSM) 1231681
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 32.01 EUR 08:23:53 (XMSM) 1231669
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
141 32.01 EUR 08:23:53 (XMSM) 1231667
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 32.01 EUR 08:23:53 (XMSM) 1231663
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 32.00 EUR 08:25:27 (XMSM) 1234684
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.00 EUR 08:25:27 (XMSM) 1234682
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.02 EUR 08:26:46 (XMSM) 1236895
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 32.01 EUR 08:27:33 (XMSM) 1238779
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 32.01 EUR 08:27:33 (XMSM) 1238777
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.07 EUR 08:28:21 (XMSM) 1240833
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.07 EUR 08:28:55 (XMSM) 1241991
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 32.07 EUR 08:28:56 (XMSM) 1242052
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 31.97 EUR 08:30:43 (XMSM) 1247356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.04 EUR 08:33:06 (XMSM) 1253607
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.04 EUR 08:33:06 (XMSM) 1253601
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
138 32.04 EUR 08:33:06 (XMSM) 1253603
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.05 EUR 08:33:34 (XMSM) 1254789
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 32.05 EUR 08:34:38 (XMSM) 1257243
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
328 32.08 EUR 08:35:16 (XMSM) 1258862
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 32.15 EUR 08:36:47 (XMSM) 1262200
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.15 EUR 08:37:03 (XMSM) 1262826
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.12 EUR 08:37:16 (XMSM) 1263276
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 32.12 EUR 08:37:20 (XMSM) 1263434
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.06 EUR 08:38:11 (XMSM) 1265365
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
197 32.06 EUR 08:38:17 (XMSM) 1265581
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 32.12 EUR 08:38:48 (XMSM) 1266658
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
328 32.11 EUR 08:38:49 (XMSM) 1266736
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 32.11 EUR 08:39:13 (XMSM) 1267607
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 32.10 EUR 08:39:13 (XMSM) 1267605
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.10 EUR 08:39:13 (XMSM) 1267603
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
131 32.11 EUR 08:39:13 (XMSM) 1267598
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 32.11 EUR 08:39:13 (XMSM) 1267596
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 32.07 EUR 08:39:29 (XMSM) 1268254
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 32.07 EUR 08:39:30 (XMSM) 1268268
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.11 EUR 08:40:24 (XMSM) 1270429
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.12 EUR 08:40:50 (XMSM) 1271163
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 32.11 EUR 08:40:52 (XMSM) 1271209
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.12 EUR 08:41:23 (XMSM) 1272314
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.13 EUR 08:41:28 (XMSM) 1272527
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 32.13 EUR 08:41:28 (XMSM) 1272529
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 32.13 EUR 08:41:28 (XMSM) 1272531
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.11 EUR 08:41:30 (XMSM) 1272634
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 32.09 EUR 08:41:51 (XMSM) 1273452
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.09 EUR 08:41:51 (XMSM) 1273450
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.15 EUR 08:43:31 (XMSM) 1277219
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
301 32.15 EUR 08:44:43 (XMSM) 1279934
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 32.15 EUR 08:44:54 (XMSM) 1280261
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 32.15 EUR 08:46:09 (XMSM) 1283198
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 32.13 EUR 08:46:11 (XMSM) 1283373
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
45 32.13 EUR 08:46:11 (XMSM) 1283371
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.13 EUR 08:46:11 (XMSM) 1283369
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.17 EUR 08:46:57 (XMSM) 1285212
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.17 EUR 08:46:57 (XMSM) 1285214
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 32.18 EUR 08:47:43 (XMSM) 1286846
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 32.24 EUR 08:49:51 (XMSM) 1292117
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.24 EUR 08:50:15 (XMSM) 1293116
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.24 EUR 08:50:15 (XMSM) 1293114
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 32.23 EUR 08:50:28 (XMSM) 1293602
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
318 32.23 EUR 08:50:28 (XMSM) 1293596
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 32.23 EUR 08:51:53 (XMSM) 1296108
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 32.23 EUR 08:51:53 (XMSM) 1296106
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 32.23 EUR 08:51:53 (XMSM) 1296104
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.23 EUR 08:52:38 (XMSM) 1297703
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.26 EUR 08:53:47 (XMSM) 1299865
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
314 32.24 EUR 08:54:08 (XMSM) 1300440
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
318 32.17 EUR 08:55:02 (XMSM) 1302162
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
59 32.17 EUR 08:56:30 (XMSM) 1305204
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 32.17 EUR 08:56:30 (XMSM) 1305198
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.18 EUR 08:57:12 (XMSM) 1306515
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 32.21 EUR 08:57:59 (XMSM) 1308039
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 32.21 EUR 08:57:59 (XMSM) 1308035
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 32.21 EUR 08:57:59 (XMSM) 1308033
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 32.25 EUR 08:58:53 (XMSM) 1310079
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 32.25 EUR 08:58:59 (XMSM) 1310318
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
195 32.22 EUR 09:00:00 (XMSM) 1312853
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 32.22 EUR 09:00:00 (XMSM) 1312851
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 32.22 EUR 09:00:00 (XMSM) 1312849
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 32.22 EUR 09:00:00 (XMSM) 1312845
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.21 EUR 09:00:26 (XMSM) 1315047
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
184 32.21 EUR 09:00:41 (XMSM) 1315300
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
74 32.21 EUR 09:01:51 (XMSM) 1316722
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 32.21 EUR 09:01:51 (XMSM) 1316720
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 32.27 EUR 09:03:02 (XMSM) 1318317
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.27 EUR 09:03:02 (XMSM) 1318315
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.24 EUR 09:04:07 (XMSM) 1319579
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 32.24 EUR 09:04:11 (XMSM) 1319672
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 32.30 EUR 09:06:05 (XMSM) 1322302
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 32.30 EUR 09:06:05 (XMSM) 1322300
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
323 32.29 EUR 09:06:33 (XMSM) 1323128
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 32.25 EUR 09:08:11 (XMSM) 1328235
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
317 32.23 EUR 09:08:30 (XMSM) 1328751
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 32.19 EUR 09:09:23 (XMSM) 1329903
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.19 EUR 09:09:23 (XMSM) 1329901
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 32.19 EUR 09:09:23 (XMSM) 1329897
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 32.18 EUR 09:10:38 (XMSM) 1331484
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 32.18 EUR 09:10:38 (XMSM) 1331482
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.17 EUR 09:11:26 (XMSM) 1332579
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 32.21 EUR 09:14:34 (XMSM) 1337623
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
132 32.21 EUR 09:14:34 (XMSM) 1337621
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 32.21 EUR 09:14:34 (XMSM) 1337619
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
445 32.22 EUR 09:14:34 (XMSM) 1337611
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
323 32.21 EUR 09:15:11 (XMSM) 1338785
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 32.17 EUR 09:15:53 (XMSM) 1339850
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
211 32.12 EUR 09:18:37 (XMSM) 1344215
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 32.12 EUR 09:18:37 (XMSM) 1344217
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 32.11 EUR 09:21:48 (XMSM) 1349535
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.11 EUR 09:21:48 (XMSM) 1349530
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
121 32.11 EUR 09:21:48 (XMSM) 1349520
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
187 32.11 EUR 09:21:48 (XMSM) 1349518
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.13 EUR 09:23:52 (XMSM) 1352878
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.12 EUR 09:24:02 (XMSM) 1353150
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.10 EUR 09:25:33 (XMSM) 1355558
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
307 32.07 EUR 09:27:40 (XMSM) 1358876
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.07 EUR 09:29:13 (XMSM) 1361399
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
170 32.04 EUR 09:31:02 (XMSM) 1364490
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 32.04 EUR 09:31:02 (XMSM) 1364488
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
181 32.08 EUR 09:32:02 (XMSM) 1366242
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 32.08 EUR 09:32:02 (XMSM) 1366224
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
284 32.08 EUR 09:32:18 (XMSM) 1366857
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 32.05 EUR 09:33:09 (XMSM) 1368021
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 32.05 EUR 09:33:09 (XMSM) 1368019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 31.99 EUR 09:35:08 (XMSM) 1371698
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 31.99 EUR 09:35:08 (XMSM) 1371681
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 31.99 EUR 09:35:08 (XMSM) 1371637
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.00 EUR 09:36:20 (XMSM) 1374094
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 32.01 EUR 09:37:06 (XMSM) 1375320
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
47 32.01 EUR 09:37:06 (XMSM) 1375270
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 32.01 EUR 09:37:45 (XMSM) 1376440
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 32.14 EUR 09:39:12 (XMSM) 1381214
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 32.14 EUR 09:39:12 (XMSM) 1381216
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 32.14 EUR 09:39:12 (XMSM) 1381203
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.12 EUR 09:39:14 (XMSM) 1381357
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.12 EUR 09:39:14 (XMSM) 1381355
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
199 32.16 EUR 09:40:05 (XMSM) 1382843
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 32.16 EUR 09:40:05 (XMSM) 1382841
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
327 32.15 EUR 09:40:07 (XMSM) 1382944
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.23 EUR 09:43:00 (XMSM) 1387792
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 32.26 EUR 09:43:23 (XMSM) 1388488
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 32.26 EUR 09:43:37 (XMSM) 1388935
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 32.26 EUR 09:44:31 (XMSM) 1390509
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.23 EUR 09:45:15 (XMSM) 1391670
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
194 32.16 EUR 09:46:55 (XMSM) 1393918
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 32.16 EUR 09:46:55 (XMSM) 1393916
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 32.13 EUR 09:49:01 (XMSM) 1396676
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
101 32.13 EUR 09:49:01 (XMSM) 1396672
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.11 EUR 09:50:02 (XMSM) 1398742
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.13 EUR 09:51:03 (XMSM) 1401336
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
137 32.16 EUR 09:52:47 (XMSM) 1403784
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
188 32.16 EUR 09:52:47 (XMSM) 1403782
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 32.16 EUR 09:52:47 (XMSM) 1403778
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 32.16 EUR 09:52:47 (XMSM) 1403776
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 32.13 EUR 09:54:16 (XMSM) 1405699
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 32.12 EUR 09:54:41 (XMSM) 1406176
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 32.15 EUR 09:56:10 (XMSM) 1407968
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 32.11 EUR 09:58:42 (XMSM) 1410929
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.06 EUR 09:59:59 (XMSM) 1412905
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.06 EUR 10:01:45 (XMSM) 1414879
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 32.06 EUR 10:02:06 (XMSM) 1415273
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 32.04 EUR 10:04:01 (XMSM) 1417760
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 32.02 EUR 10:04:58 (XMSM) 1420244
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 32.09 EUR 10:06:26 (XMSM) 1421961
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
170 32.09 EUR 10:06:26 (XMSM) 1421959
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
326 32.07 EUR 10:07:15 (XMSM) 1422763
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 32.08 EUR 10:09:17 (XMSM) 1425437
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.08 EUR 10:09:17 (XMSM) 1425435
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 32.08 EUR 10:09:17 (XMSM) 1425425
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
158 32.08 EUR 10:09:17 (XMSM) 1425423
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
172 32.03 EUR 10:11:08 (XMSM) 1428454
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 32.03 EUR 10:11:08 (XMSM) 1428451
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 32.03 EUR 10:11:09 (XMSM) 1428482
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.03 EUR 10:11:09 (XMSM) 1428474
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.03 EUR 10:11:09 (XMSM) 1428471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
121 32.06 EUR 10:12:36 (XMSM) 1430375
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 32.06 EUR 10:12:36 (XMSM) 1430373
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 32.06 EUR 10:12:36 (XMSM) 1430371
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 32.06 EUR 10:12:36 (XMSM) 1430369
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 32.05 EUR 10:12:45 (XMSM) 1430500
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.06 EUR 10:13:43 (XMSM) 1431850
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 32.05 EUR 10:14:27 (XMSM) 1432784
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 31.99 EUR 10:15:10 (XMSM) 1433774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
209 32.00 EUR 10:16:57 (XMSM) 1435940
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 32.00 EUR 10:16:57 (XMSM) 1435944
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
205 32.00 EUR 10:17:01 (XMSM) 1436138
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.00 EUR 10:17:02 (XMSM) 1436221
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 32.02 EUR 10:18:27 (XMSM) 1438182
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 32.04 EUR 10:19:46 (XMSM) 1439982
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
189 32.04 EUR 10:19:46 (XMSM) 1439980
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.04 EUR 10:19:46 (XMSM) 1439978
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.01 EUR 10:21:06 (XMSM) 1441922
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
204 31.99 EUR 10:23:36 (XMSM) 1445697
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 31.99 EUR 10:23:36 (XMSM) 1445695
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 31.99 EUR 10:24:18 (XMSM) 1446694
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
197 31.99 EUR 10:24:18 (XMSM) 1446692
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 31.94 EUR 10:27:53 (XMSM) 1452501
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
148 31.94 EUR 10:27:53 (XMSM) 1452490
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 31.92 EUR 10:29:18 (XMSM) 1455139
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 31.92 EUR 10:29:18 (XMSM) 1455137
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
76 31.90 EUR 10:30:11 (XMSM) 1456555
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
199 31.90 EUR 10:30:15 (XMSM) 1456742
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.02 EUR 10:33:54 (XMSM) 1462286
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 32.02 EUR 10:33:54 (XMSM) 1462284
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
323 32.02 EUR 10:33:56 (XMSM) 1462322
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.00 EUR 10:34:10 (XMSM) 1462654
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
351 32.00 EUR 10:35:06 (XMSM) 1463941
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 31.98 EUR 10:35:26 (XMSM) 1464351
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 31.98 EUR 10:37:19 (XMSM) 1466716
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 31.98 EUR 10:37:19 (XMSM) 1466718
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 31.96 EUR 10:37:22 (XMSM) 1466921
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 31.96 EUR 10:37:22 (XMSM) 1466919
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 31.99 EUR 10:39:19 (XMSM) 1470532
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 31.98 EUR 10:40:04 (XMSM) 1471479
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
301 32.05 EUR 10:43:30 (XMSM) 1475398
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.06 EUR 10:44:29 (XMSM) 1476844
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 32.06 EUR 10:44:29 (XMSM) 1476842
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 32.06 EUR 10:44:29 (XMSM) 1476840
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 32.06 EUR 10:44:29 (XMSM) 1476838
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.06 EUR 10:44:29 (XMSM) 1476803
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
303 32.11 EUR 10:46:17 (XMSM) 1479380
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
187 32.14 EUR 10:47:23 (XMSM) 1480939
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 32.14 EUR 10:47:23 (XMSM) 1480941
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.15 EUR 10:47:49 (XMSM) 1481640
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.14 EUR 10:48:06 (XMSM) 1482106
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.13 EUR 10:48:43 (XMSM) 1483150
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 32.13 EUR 10:48:47 (XMSM) 1483218
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.10 EUR 10:49:59 (XMSM) 1484594
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.10 EUR 10:49:59 (XMSM) 1484592
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
23 32.10 EUR 10:49:59 (XMSM) 1484574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 32.10 EUR 10:50:14 (XMSM) 1485352
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.10 EUR 10:50:14 (XMSM) 1485350
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.08 EUR 10:50:46 (XMSM) 1486297
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.08 EUR 10:50:46 (XMSM) 1486295
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.11 EUR 10:51:59 (XMSM) 1487745
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.11 EUR 10:51:59 (XMSM) 1487743
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.11 EUR 10:51:59 (XMSM) 1487741
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.11 EUR 10:51:59 (XMSM) 1487739
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 32.11 EUR 10:52:16 (XMSM) 1488070
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.10 EUR 10:53:44 (XMSM) 1489976
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.10 EUR 10:53:44 (XMSM) 1489974
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
331 32.16 EUR 10:55:49 (XMSM) 1492915
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 32.15 EUR 10:55:51 (XMSM) 1493027
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 32.15 EUR 10:55:56 (XMSM) 1493159
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.13 EUR 10:56:14 (XMSM) 1493685
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.13 EUR 10:56:14 (XMSM) 1493683
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.13 EUR 10:56:14 (XMSM) 1493681
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.13 EUR 10:56:29 (XMSM) 1493971
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.13 EUR 10:56:29 (XMSM) 1493969
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.13 EUR 10:56:29 (XMSM) 1493967
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.23 EUR 10:59:29 (XMSM) 1498870
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.23 EUR 10:59:32 (XMSM) 1498950
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 32.23 EUR 10:59:44 (XMSM) 1499350
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
131 32.23 EUR 10:59:59 (XMSM) 1499880
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
84 32.23 EUR 10:59:59 (XMSM) 1499878
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.23 EUR 10:59:59 (XMSM) 1499858
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.23 EUR 10:59:59 (XMSM) 1499856
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 32.23 EUR 10:59:59 (XMSM) 1499854
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 32.23 EUR 11:00:00 (XMSM) 1499887
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 32.22 EUR 11:03:12 (XMSM) 1502962
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 32.22 EUR 11:03:12 (XMSM) 1502960
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 32.22 EUR 11:03:12 (XMSM) 1502955
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 32.22 EUR 11:03:12 (XMSM) 1502957
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 32.23 EUR 11:05:23 (XMSM) 1504930
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.24 EUR 11:07:10 (XMSM) 1506806
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
327 32.20 EUR 11:07:58 (XMSM) 1507356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 32.26 EUR 11:09:14 (XMSM) 1508418
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 32.25 EUR 11:09:30 (XMSM) 1508607
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.30 EUR 11:11:03 (XMSM) 1509905
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.30 EUR 11:11:03 (XMSM) 1509900
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
186 32.30 EUR 11:11:03 (XMSM) 1509898
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 32.30 EUR 11:11:03 (XMSM) 1509896
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
205 32.28 EUR 11:11:40 (XMSM) 1510339
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 32.28 EUR 11:11:40 (XMSM) 1510332
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.28 EUR 11:13:30 (XMSM) 1511965
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.32 EUR 11:16:32 (XMSM) 1514730
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 32.32 EUR 11:16:32 (XMSM) 1514726
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 32.33 EUR 11:17:11 (XMSM) 1515208
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 32.33 EUR 11:17:11 (XMSM) 1515206
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 32.33 EUR 11:17:11 (XMSM) 1515204
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.36 EUR 11:19:56 (XMSM) 1517809
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.35 EUR 11:20:05 (XMSM) 1517968
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 32.35 EUR 11:20:05 (XMSM) 1517966
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 32.36 EUR 11:20:53 (XMSM) 1518793
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.35 EUR 11:21:13 (XMSM) 1519237
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 32.35 EUR 11:22:30 (XMSM) 1520339
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 32.35 EUR 11:22:50 (XMSM) 1520574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 32.37 EUR 11:24:00 (XMSM) 1521700
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.37 EUR 11:24:07 (XMSM) 1521761
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 32.37 EUR 11:24:07 (XMSM) 1521759
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 32.37 EUR 11:25:17 (XMSM) 1522628
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 32.37 EUR 11:25:17 (XMSM) 1522626
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
34 32.37 EUR 11:25:17 (XMSM) 1522624
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.34 EUR 11:26:30 (XMSM) 1523998
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
315 32.31 EUR 11:28:28 (XMSM) 1525493
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
74 32.30 EUR 11:30:04 (XMSM) 1527187
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.30 EUR 11:30:04 (XMSM) 1527185
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 32.32 EUR 11:32:16 (XMSM) 1528792
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 32.33 EUR 11:34:45 (XMSM) 1530777
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.32 EUR 11:34:47 (XMSM) 1530806
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 32.28 EUR 11:35:33 (XMSM) 1532014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 32.28 EUR 11:36:23 (XMSM) 1532809
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 32.27 EUR 11:37:26 (XMSM) 1533671
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 32.33 EUR 11:39:10 (XMSM) 1535174
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
93 32.30 EUR 11:41:08 (XMSM) 1536870
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 32.30 EUR 11:41:08 (XMSM) 1536868
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
59 32.30 EUR 11:41:08 (XMSM) 1536866
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 32.29 EUR 11:42:48 (XMSM) 1538475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.28 EUR 11:42:51 (XMSM) 1538548
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 32.28 EUR 11:42:51 (XMSM) 1538546
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 32.26 EUR 11:45:17 (XMSM) 1540722
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.27 EUR 11:47:20 (XMSM) 1542717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 32.27 EUR 11:47:20 (XMSM) 1542715
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 32.20 EUR 11:48:22 (XMSM) 1543738
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 32.17 EUR 11:50:26 (XMSM) 1545999
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 32.19 EUR 11:51:58 (XMSM) 1548090
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 32.19 EUR 11:52:34 (XMSM) 1548739
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 32.16 EUR 11:52:57 (XMSM) 1548998
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.15 EUR 11:53:59 (XMSM) 1549848
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 32.15 EUR 11:54:58 (XMSM) 1550732
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
324 32.13 EUR 11:57:11 (XMSM) 1552910
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 32.13 EUR 11:59:02 (XMSM) 1554508
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.20 EUR 12:00:47 (XMSM) 1556604
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 32.21 EUR 12:01:07 (XMSM) 1556949
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.18 EUR 12:02:12 (XMSM) 1557964
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 32.15 EUR 12:03:43 (XMSM) 1560444
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
183 32.15 EUR 12:03:43 (XMSM) 1560442
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.14 EUR 12:05:14 (XMSM) 1561496
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 32.14 EUR 12:05:14 (XMSM) 1561494
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 32.18 EUR 12:06:34 (XMSM) 1562792
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 32.18 EUR 12:06:34 (XMSM) 1562790
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 32.16 EUR 12:07:01 (XMSM) 1563259
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.16 EUR 12:07:01 (XMSM) 1563238
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.16 EUR 12:09:43 (XMSM) 1565734
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
303 32.15 EUR 12:10:43 (XMSM) 1566717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 32.12 EUR 12:12:06 (XMSM) 1568151
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 32.17 EUR 12:14:04 (XMSM) 1570325
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
324 32.20 EUR 12:15:12 (XMSM) 1571422
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
343 32.20 EUR 12:15:12 (XMSM) 1571419
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.22 EUR 12:16:07 (XMSM) 1572308
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 32.21 EUR 12:16:22 (XMSM) 1572583
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 32.21 EUR 12:16:53 (XMSM) 1572929
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 32.19 EUR 12:17:56 (XMSM) 1574126
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 32.18 EUR 12:21:07 (XMSM) 1577161
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 32.18 EUR 12:21:07 (XMSM) 1577159
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 32.18 EUR 12:21:07 (XMSM) 1577146
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 32.17 EUR 12:22:47 (XMSM) 1578478
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 32.18 EUR 12:23:54 (XMSM) 1579424
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.17 EUR 12:24:36 (XMSM) 1580020
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 32.13 EUR 12:25:40 (XMSM) 1580975
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.13 EUR 12:25:40 (XMSM) 1580973
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 32.13 EUR 12:25:40 (XMSM) 1580971
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 32.13 EUR 12:28:30 (XMSM) 1583321
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 32.12 EUR 12:29:59 (XMSM) 1584537
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
145 32.12 EUR 12:30:06 (XMSM) 1584738
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.11 EUR 12:31:17 (XMSM) 1585928
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 32.06 EUR 12:32:21 (XMSM) 1587133
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 32.03 EUR 12:34:36 (XMSM) 1589218
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
142 32.06 EUR 12:36:09 (XMSM) 1590788
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 32.06 EUR 12:36:41 (XMSM) 1591437
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.00 EUR 12:38:58 (XMSM) 1594941
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 32.00 EUR 12:38:58 (XMSM) 1594927
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 32.00 EUR 12:39:40 (XMSM) 1596076
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 32.02 EUR 12:41:08 (XMSM) 1597562
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.02 EUR 12:41:08 (XMSM) 1597560
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.02 EUR 12:41:08 (XMSM) 1597558
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.00 EUR 12:41:09 (XMSM) 1597572
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
34 32.00 EUR 12:41:28 (XMSM) 1597869
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 32.00 EUR 12:41:28 (XMSM) 1597867
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.04 EUR 12:44:25 (XMSM) 1601220
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.04 EUR 12:44:25 (XMSM) 1601216
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 32.07 EUR 12:47:24 (XMSM) 1604499
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 32.07 EUR 12:47:26 (XMSM) 1604544
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
184 32.08 EUR 12:48:29 (XMSM) 1605580
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
145 32.08 EUR 12:48:29 (XMSM) 1605578
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 32.08 EUR 12:48:30 (XMSM) 1605614
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
325 32.08 EUR 12:50:36 (XMSM) 1607724
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 32.08 EUR 12:52:10 (XMSM) 1609309
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 32.11 EUR 12:55:20 (XMSM) 1612571
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
187 32.11 EUR 12:55:22 (XMSM) 1612635
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 32.11 EUR 12:56:50 (XMSM) 1614021
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 32.10 EUR 12:57:19 (XMSM) 1614465
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.12 EUR 12:58:14 (XMSM) 1615359
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
213 32.13 EUR 12:58:41 (XMSM) 1615832
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 32.13 EUR 12:58:41 (XMSM) 1615829
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 32.13 EUR 13:00:10 (XMSM) 1617449
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 32.13 EUR 13:00:10 (XMSM) 1617444
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 32.13 EUR 13:00:10 (XMSM) 1617442
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.26 EUR 13:02:03 (XMSM) 1619505
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
475 32.26 EUR 13:02:03 (XMSM) 1619503
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 32.25 EUR 13:02:05 (XMSM) 1619573
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 32.32 EUR 13:03:40 (XMSM) 1622166
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.34 EUR 13:06:02 (XMSM) 1625030
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.34 EUR 13:06:52 (XMSM) 1626028
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.34 EUR 13:06:52 (XMSM) 1626026
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 32.34 EUR 13:06:52 (XMSM) 1626024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 32.36 EUR 13:08:40 (XMSM) 1627948
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 32.36 EUR 13:09:10 (XMSM) 1628404
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 32.36 EUR 13:09:10 (XMSM) 1628396
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 32.36 EUR 13:10:10 (XMSM) 1629502
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 32.42 EUR 13:12:58 (XMSM) 1632307
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.40 EUR 13:13:06 (XMSM) 1632452
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.40 EUR 13:13:06 (XMSM) 1632456
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
134 32.40 EUR 13:13:06 (XMSM) 1632454
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
110 32.43 EUR 13:15:05 (XMSM) 1634500
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.43 EUR 13:15:05 (XMSM) 1634498
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 32.44 EUR 13:16:35 (XMSM) 1636044
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 32.46 EUR 13:17:31 (XMSM) 1636943
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.46 EUR 13:17:31 (XMSM) 1636941
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
39 32.46 EUR 13:17:32 (XMSM) 1636960
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 32.47 EUR 13:18:10 (XMSM) 1637566
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 32.47 EUR 13:18:22 (XMSM) 1637685
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 32.49 EUR 13:19:21 (XMSM) 1638856
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 32.49 EUR 13:21:49 (XMSM) 1641589
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 32.49 EUR 13:21:50 (XMSM) 1641673
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 32.48 EUR 13:22:58 (XMSM) 1642762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 32.52 EUR 13:24:39 (XMSM) 1644683
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 32.52 EUR 13:25:05 (XMSM) 1645228
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
307 32.55 EUR 13:26:05 (XMSM) 1646470
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 32.55 EUR 13:27:23 (XMSM) 1647921
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 32.56 EUR 13:28:50 (XMSM) 1649595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 32.56 EUR 13:28:54 (XMSM) 1649643
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 32.55 EUR 13:31:04 (XMSM) 1654216
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 32.55 EUR 13:31:04 (XMSM) 1654214
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.58 EUR 13:32:10 (XMSM) 1655475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.59 EUR 13:32:22 (XMSM) 1655704
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 32.58 EUR 13:32:27 (XMSM) 1655861
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.58 EUR 13:32:27 (XMSM) 1655864
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
326 32.56 EUR 13:32:50 (XMSM) 1656252
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
89 32.58 EUR 13:34:07 (XMSM) 1657602
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
132 32.58 EUR 13:34:07 (XMSM) 1657598
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 32.58 EUR 13:34:07 (XMSM) 1657600
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 32.56 EUR 13:34:12 (XMSM) 1657743
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 32.59 EUR 13:35:34 (XMSM) 1659633
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 32.62 EUR 13:37:20 (XMSM) 1662007
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 32.62 EUR 13:37:20 (XMSM) 1662005
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.62 EUR 13:37:20 (XMSM) 1662003
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
47 32.65 EUR 13:38:56 (XMSM) 1664081
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
187 32.65 EUR 13:38:56 (XMSM) 1664079
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
59 32.65 EUR 13:38:56 (XMSM) 1664077
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.65 EUR 13:38:56 (XMSM) 1664075
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.65 EUR 13:38:56 (XMSM) 1664073
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.58 EUR 13:40:33 (XMSM) 1666773
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.63 EUR 13:42:46 (XMSM) 1669462
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.63 EUR 13:43:41 (XMSM) 1670439
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 32.63 EUR 13:43:41 (XMSM) 1670432
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
139 32.63 EUR 13:43:41 (XMSM) 1670430
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 32.63 EUR 13:44:03 (XMSM) 1670745
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 32.67 EUR 13:46:45 (XMSM) 1674716
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.67 EUR 13:47:13 (XMSM) 1675305
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 32.67 EUR 13:48:03 (XMSM) 1676494
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 32.67 EUR 13:49:16 (XMSM) 1678221
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 32.65 EUR 13:50:01 (XMSM) 1679220
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 32.62 EUR 13:51:25 (XMSM) 1680973
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.58 EUR 13:52:00 (XMSM) 1681778
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 32.58 EUR 13:53:43 (XMSM) 1684139
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 32.59 EUR 13:55:59 (XMSM) 1687092
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 32.60 EUR 13:55:59 (XMSM) 1687090
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.60 EUR 13:55:59 (XMSM) 1687088
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 32.60 EUR 13:55:59 (XMSM) 1687086
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
317 32.60 EUR 13:57:13 (XMSM) 1688945
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.58 EUR 13:57:42 (XMSM) 1689848
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 32.55 EUR 13:58:37 (XMSM) 1691469
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 32.54 EUR 13:59:47 (XMSM) 1693563
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 32.54 EUR 13:59:47 (XMSM) 1693561
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.54 EUR 13:59:47 (XMSM) 1693559
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
137 32.50 EUR 14:02:59 (XMSM) 1699235
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
181 32.50 EUR 14:02:59 (XMSM) 1699237
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.51 EUR 14:02:59 (XMSM) 1699224
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 32.51 EUR 14:02:59 (XMSM) 1699222
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.49 EUR 14:04:57 (XMSM) 1702367
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.48 EUR 14:04:58 (XMSM) 1702374
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 32.49 EUR 14:07:05 (XMSM) 1705755
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
87 32.52 EUR 14:07:53 (XMSM) 1707044
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.52 EUR 14:07:53 (XMSM) 1707042
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 32.52 EUR 14:07:53 (XMSM) 1707036
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 32.56 EUR 14:09:55 (XMSM) 1710670
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 32.56 EUR 14:09:55 (XMSM) 1710668
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.54 EUR 14:13:17 (XMSM) 1714860
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.53 EUR 14:14:19 (XMSM) 1716376
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 32.53 EUR 14:14:19 (XMSM) 1716374
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 32.54 EUR 14:14:19 (XMSM) 1716370
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.51 EUR 14:15:17 (XMSM) 1717864
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 32.51 EUR 14:15:17 (XMSM) 1717866
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 32.58 EUR 14:17:35 (XMSM) 1721122
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 32.58 EUR 14:17:35 (XMSM) 1721120
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
142 32.56 EUR 14:18:02 (XMSM) 1721858
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
141 32.56 EUR 14:18:05 (XMSM) 1721967
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 32.59 EUR 14:20:00 (XMSM) 1724608
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 32.59 EUR 14:20:34 (XMSM) 1725433
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 32.59 EUR 14:20:51 (XMSM) 1725837
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
314 32.57 EUR 14:22:15 (XMSM) 1728068
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.52 EUR 14:23:32 (XMSM) 1730364
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.54 EUR 14:25:50 (XMSM) 1734329
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 32.54 EUR 14:25:50 (XMSM) 1734331
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
299 32.54 EUR 14:25:50 (XMSM) 1734308
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 32.50 EUR 14:27:18 (XMSM) 1736947
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.54 EUR 14:28:42 (XMSM) 1739573
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
288 32.53 EUR 14:29:32 (XMSM) 1741442
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 32.49 EUR 14:30:03 (XMSM) 1745352
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 32.49 EUR 14:31:11 (XMSM) 1751677
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 32.49 EUR 14:31:11 (XMSM) 1751672
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 32.48 EUR 14:31:22 (XMSM) 1752304
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 32.47 EUR 14:31:23 (XMSM) 1752564
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.47 EUR 14:31:23 (XMSM) 1752562
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.47 EUR 14:31:23 (XMSM) 1752535
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
325 32.43 EUR 14:32:09 (XMSM) 1756080
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 32.41 EUR 14:32:27 (XMSM) 1757356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 32.38 EUR 14:32:50 (XMSM) 1759035
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.39 EUR 14:33:10 (XMSM) 1760444
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
307 32.38 EUR 14:33:27 (XMSM) 1761445
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 32.41 EUR 14:34:26 (XMSM) 1765241
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 32.41 EUR 14:34:26 (XMSM) 1765234
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.35 EUR 14:34:47 (XMSM) 1766301
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
98 32.35 EUR 14:34:50 (XMSM) 1766386
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 32.30 EUR 14:35:19 (XMSM) 1767994
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 32.30 EUR 14:35:19 (XMSM) 1767990
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 32.30 EUR 14:36:12 (XMSM) 1770824
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 32.27 EUR 14:36:28 (XMSM) 1771936
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 32.29 EUR 14:37:17 (XMSM) 1774473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.31 EUR 14:38:21 (XMSM) 1777869
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.31 EUR 14:38:21 (XMSM) 1777811
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
34 32.31 EUR 14:38:21 (XMSM) 1777748
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 32.31 EUR 14:38:23 (XMSM) 1778156
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
76 32.31 EUR 14:38:23 (XMSM) 1778154
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.28 EUR 14:38:59 (XMSM) 1779685
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
109 32.27 EUR 14:39:25 (XMSM) 1781142
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.27 EUR 14:39:25 (XMSM) 1781140
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.27 EUR 14:40:14 (XMSM) 1783664
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 32.27 EUR 14:40:14 (XMSM) 1783650
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 32.28 EUR 14:40:55 (XMSM) 1785002
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
322 32.25 EUR 14:41:25 (XMSM) 1786365
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.25 EUR 14:42:49 (XMSM) 1790024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 32.28 EUR 14:44:35 (XMSM) 1794802
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 32.28 EUR 14:44:37 (XMSM) 1794926
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.31 EUR 14:45:19 (XMSM) 1796837
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.31 EUR 14:45:19 (XMSM) 1796835
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 32.30 EUR 14:45:55 (XMSM) 1798578
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 32.30 EUR 14:45:55 (XMSM) 1798576
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.30 EUR 14:45:55 (XMSM) 1798574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
138 32.30 EUR 14:45:55 (XMSM) 1798571
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.30 EUR 14:45:55 (XMSM) 1798569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
371 32.30 EUR 14:45:55 (XMSM) 1798537
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.29 EUR 14:45:56 (XMSM) 1798738
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 32.34 EUR 14:47:23 (XMSM) 1803246
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.33 EUR 14:47:43 (XMSM) 1803996
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 32.33 EUR 14:48:15 (XMSM) 1805475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
326 32.33 EUR 14:48:15 (XMSM) 1805477
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 32.34 EUR 14:48:55 (XMSM) 1807354
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 32.34 EUR 14:50:11 (XMSM) 1811289
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 32.34 EUR 14:50:13 (XMSM) 1811391
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 32.34 EUR 14:50:14 (XMSM) 1811486
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 32.32 EUR 14:50:25 (XMSM) 1812070
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 32.28 EUR 14:51:02 (XMSM) 1814183
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 32.31 EUR 14:51:55 (XMSM) 1816991
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
165 32.31 EUR 14:51:55 (XMSM) 1816988
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 32.31 EUR 14:51:55 (XMSM) 1816980
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
322 32.27 EUR 14:52:28 (XMSM) 1818639
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 32.27 EUR 14:53:35 (XMSM) 1821973
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.26 EUR 14:53:44 (XMSM) 1822280
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 32.26 EUR 14:54:52 (XMSM) 1825644
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.26 EUR 14:54:53 (XMSM) 1825646
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
195 32.25 EUR 14:55:26 (XMSM) 1826943
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 32.25 EUR 14:55:27 (XMSM) 1826954
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.26 EUR 14:56:08 (XMSM) 1828969
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
301 32.26 EUR 14:56:13 (XMSM) 1829169
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 32.23 EUR 14:56:59 (XMSM) 1831442
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.28 EUR 14:58:32 (XMSM) 1835597
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 32.28 EUR 14:58:32 (XMSM) 1835595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
196 32.30 EUR 14:59:11 (XMSM) 1838012
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 32.30 EUR 14:59:11 (XMSM) 1838010
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 32.30 EUR 14:59:11 (XMSM) 1838008
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
159 32.29 EUR 14:59:15 (XMSM) 1838289
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
181 32.29 EUR 14:59:15 (XMSM) 1838287
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
47 32.29 EUR 14:59:15 (XMSM) 1838284
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.29 EUR 14:59:15 (XMSM) 1838282
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 32.28 EUR 15:00:10 (XMSM) 1843529
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 32.32 EUR 15:01:46 (XMSM) 1849376
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.32 EUR 15:01:46 (XMSM) 1849374
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
178 32.32 EUR 15:01:46 (XMSM) 1849372
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.32 EUR 15:01:46 (XMSM) 1849369
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
303 32.29 EUR 15:02:11 (XMSM) 1851029
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 32.30 EUR 15:03:36 (XMSM) 1856044
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
113 32.31 EUR 15:03:55 (XMSM) 1856969
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
199 32.31 EUR 15:03:55 (XMSM) 1856967
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 32.34 EUR 15:04:32 (XMSM) 1859221
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.34 EUR 15:04:32 (XMSM) 1859223
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.35 EUR 15:04:46 (XMSM) 1859940
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 32.35 EUR 15:04:46 (XMSM) 1859926
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.35 EUR 15:04:50 (XMSM) 1860358
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 32.34 EUR 15:04:50 (XMSM) 1860356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 32.35 EUR 15:04:50 (XMSM) 1860354
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 32.30 EUR 15:05:32 (XMSM) 1862816
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.30 EUR 15:05:32 (XMSM) 1862814
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
93 32.30 EUR 15:05:32 (XMSM) 1862812
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.31 EUR 15:06:08 (XMSM) 1865150
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 32.31 EUR 15:06:08 (XMSM) 1865147
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
144 32.33 EUR 15:06:32 (XMSM) 1866073
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 32.33 EUR 15:06:32 (XMSM) 1866075
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
93 32.33 EUR 15:06:32 (XMSM) 1866071
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 32.33 EUR 15:07:34 (XMSM) 1868610
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.32 EUR 15:07:39 (XMSM) 1868805
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 32.32 EUR 15:08:00 (XMSM) 1869672
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 32.32 EUR 15:08:00 (XMSM) 1869670
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.35 EUR 15:08:48 (XMSM) 1871937
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 32.36 EUR 15:09:22 (XMSM) 1873397
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 32.35 EUR 15:09:34 (XMSM) 1873861
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
161 32.35 EUR 15:09:37 (XMSM) 1873931
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 32.39 EUR 15:10:49 (XMSM) 1877812
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.39 EUR 15:10:50 (XMSM) 1877825
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 32.38 EUR 15:10:50 (XMSM) 1877821
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.39 EUR 15:10:50 (XMSM) 1877823
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 32.40 EUR 15:11:48 (XMSM) 1880574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
301 32.41 EUR 15:12:49 (XMSM) 1883181
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.40 EUR 15:13:08 (XMSM) 1884000
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 32.43 EUR 15:14:26 (XMSM) 1887506
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.43 EUR 15:14:26 (XMSM) 1887504
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
205 32.44 EUR 15:14:26 (XMSM) 1887493
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 32.44 EUR 15:14:26 (XMSM) 1887491
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.47 EUR 15:15:23 (XMSM) 1890926
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.46 EUR 15:16:18 (XMSM) 1893624
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.46 EUR 15:16:18 (XMSM) 1893622
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 32.46 EUR 15:16:18 (XMSM) 1893620
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 32.45 EUR 15:16:18 (XMSM) 1893618
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.45 EUR 15:16:18 (XMSM) 1893616
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 32.48 EUR 15:17:43 (XMSM) 1897588
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 32.48 EUR 15:17:43 (XMSM) 1897586
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 32.48 EUR 15:17:43 (XMSM) 1897584
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 32.48 EUR 15:17:43 (XMSM) 1897582
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.48 EUR 15:17:43 (XMSM) 1897578
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
143 32.48 EUR 15:17:43 (XMSM) 1897580
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 32.53 EUR 15:19:05 (XMSM) 1901497
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 32.52 EUR 15:19:07 (XMSM) 1901665
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
318 32.49 EUR 15:19:42 (XMSM) 1903527
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 32.46 EUR 15:20:40 (XMSM) 1906207
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 32.46 EUR 15:21:28 (XMSM) 1909001
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
313 32.47 EUR 15:21:28 (XMSM) 1908909
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.46 EUR 15:21:29 (XMSM) 1909108
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
158 32.46 EUR 15:21:29 (XMSM) 1909003
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 32.45 EUR 15:22:51 (XMSM) 1912146
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.45 EUR 15:22:51 (XMSM) 1912144
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
307 32.45 EUR 15:22:51 (XMSM) 1912135
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 32.47 EUR 15:24:17 (XMSM) 1916732
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 32.48 EUR 15:24:17 (XMSM) 1916730
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 32.51 EUR 15:25:51 (XMSM) 1923959
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
159 32.51 EUR 15:25:51 (XMSM) 1923957
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 32.51 EUR 15:25:51 (XMSM) 1923955
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 32.50 EUR 15:25:54 (XMSM) 1924289
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 32.51 EUR 15:26:15 (XMSM) 1925158
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.48 EUR 15:26:39 (XMSM) 1926035
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.48 EUR 15:26:39 (XMSM) 1926033
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.44 EUR 15:28:05 (XMSM) 1929896
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 32.44 EUR 15:28:05 (XMSM) 1929898
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 32.45 EUR 15:28:48 (XMSM) 1931629
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 32.45 EUR 15:28:48 (XMSM) 1931625
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
306 32.45 EUR 15:28:48 (XMSM) 1931569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.48 EUR 15:29:37 (XMSM) 1934015
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 32.53 EUR 15:30:48 (XMSM) 1938495
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.58 EUR 15:31:29 (XMSM) 1940875
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 32.58 EUR 15:31:30 (XMSM) 1940919
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 32.57 EUR 15:31:32 (XMSM) 1940980
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.57 EUR 15:31:32 (XMSM) 1940978
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 32.57 EUR 15:31:32 (XMSM) 1940976
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
307 32.56 EUR 15:31:37 (XMSM) 1941138
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
323 32.62 EUR 15:33:34 (XMSM) 1947640
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 32.62 EUR 15:33:34 (XMSM) 1947632
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 32.63 EUR 15:34:02 (XMSM) 1948954
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.62 EUR 15:35:09 (XMSM) 1951719
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
87 32.62 EUR 15:35:09 (XMSM) 1951715
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.62 EUR 15:35:09 (XMSM) 1951713
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.62 EUR 15:35:09 (XMSM) 1951711
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.62 EUR 15:35:09 (XMSM) 1951709
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 32.63 EUR 15:35:09 (XMSM) 1951694
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.64 EUR 15:37:05 (XMSM) 1956814
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
201 32.69 EUR 15:38:00 (XMSM) 1959701
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.69 EUR 15:38:00 (XMSM) 1959697
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 32.69 EUR 15:38:00 (XMSM) 1959699
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 32.69 EUR 15:38:00 (XMSM) 1959685
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.69 EUR 15:38:00 (XMSM) 1959683
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 32.69 EUR 15:38:00 (XMSM) 1959666
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 32.68 EUR 15:38:47 (XMSM) 1961569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
216 32.68 EUR 15:38:47 (XMSM) 1961567
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
216 32.68 EUR 15:38:47 (XMSM) 1961565
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 32.67 EUR 15:38:50 (XMSM) 1961678
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 32.67 EUR 15:38:50 (XMSM) 1961676
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 32.67 EUR 15:38:50 (XMSM) 1961661
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
84 32.67 EUR 15:38:55 (XMSM) 1961949
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.67 EUR 15:38:55 (XMSM) 1961947
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 32.64 EUR 15:39:54 (XMSM) 1964570
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.64 EUR 15:39:54 (XMSM) 1964568
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.63 EUR 15:39:54 (XMSM) 1964559
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 32.63 EUR 15:39:54 (XMSM) 1964561
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 32.63 EUR 15:39:54 (XMSM) 1964551
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 32.66 EUR 15:40:43 (XMSM) 1966768
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 32.67 EUR 15:41:48 (XMSM) 1969022
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.66 EUR 15:41:55 (XMSM) 1969245
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 32.66 EUR 15:42:03 (XMSM) 1969710
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 32.66 EUR 15:42:03 (XMSM) 1969708
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 32.66 EUR 15:42:03 (XMSM) 1969706
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 32.66 EUR 15:42:41 (XMSM) 1971188
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
179 32.66 EUR 15:42:41 (XMSM) 1971185
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
288 32.66 EUR 15:43:01 (XMSM) 1971956
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.67 EUR 15:43:35 (XMSM) 1973404
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
138 32.70 EUR 15:44:37 (XMSM) 1975909
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 32.70 EUR 15:44:37 (XMSM) 1975907
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.69 EUR 15:44:58 (XMSM) 1976716
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.69 EUR 15:44:58 (XMSM) 1976713
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
192 32.69 EUR 15:44:58 (XMSM) 1976699
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
130 32.69 EUR 15:44:58 (XMSM) 1976697
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.73 EUR 15:46:14 (XMSM) 1979640
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 32.73 EUR 15:46:45 (XMSM) 1980713
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 32.73 EUR 15:46:45 (XMSM) 1980711
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 32.73 EUR 15:46:48 (XMSM) 1980918
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.73 EUR 15:46:48 (XMSM) 1980916
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
84 32.73 EUR 15:46:48 (XMSM) 1980914
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
191 32.71 EUR 15:47:07 (XMSM) 1981610
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.72 EUR 15:48:27 (XMSM) 1985026
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.72 EUR 15:48:27 (XMSM) 1985024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.73 EUR 15:49:31 (XMSM) 1987345
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 32.76 EUR 15:50:02 (XMSM) 1988781
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 32.76 EUR 15:50:02 (XMSM) 1988779
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 32.76 EUR 15:50:02 (XMSM) 1988776
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.76 EUR 15:50:02 (XMSM) 1988774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
204 32.76 EUR 15:50:02 (XMSM) 1988772
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 32.74 EUR 15:50:43 (XMSM) 1990543
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
194 32.74 EUR 15:50:43 (XMSM) 1990541
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 32.73 EUR 15:51:01 (XMSM) 1991207
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
84 32.77 EUR 15:52:04 (XMSM) 1993471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
132 32.77 EUR 15:52:04 (XMSM) 1993473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 32.77 EUR 15:52:05 (XMSM) 1993532
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 32.79 EUR 15:52:54 (XMSM) 1995481
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.79 EUR 15:52:54 (XMSM) 1995479
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 32.79 EUR 15:52:54 (XMSM) 1995477
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.83 EUR 15:54:06 (XMSM) 2001757
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.83 EUR 15:54:07 (XMSM) 2001818
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 32.80 EUR 15:54:46 (XMSM) 2005272
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.80 EUR 15:54:46 (XMSM) 2005270
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
143 32.79 EUR 15:54:46 (XMSM) 2005262
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
143 32.79 EUR 15:54:46 (XMSM) 2005260
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 32.79 EUR 15:56:21 (XMSM) 2012818
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 32.79 EUR 15:56:21 (XMSM) 2012814
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.80 EUR 15:56:56 (XMSM) 2015143
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.80 EUR 15:57:22 (XMSM) 2016441
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.80 EUR 15:57:27 (XMSM) 2016685
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.80 EUR 15:57:27 (XMSM) 2016682
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.80 EUR 15:57:27 (XMSM) 2016680
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.80 EUR 15:57:29 (XMSM) 2016753
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.80 EUR 15:57:31 (XMSM) 2016824
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.80 EUR 15:57:31 (XMSM) 2016816
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.80 EUR 15:58:18 (XMSM) 2020122
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.80 EUR 15:58:33 (XMSM) 2020686
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 32.80 EUR 15:58:33 (XMSM) 2020684
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 32.82 EUR 15:59:36 (XMSM) 2024235
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
206 32.82 EUR 15:59:38 (XMSM) 2024488
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 32.82 EUR 15:59:38 (XMSM) 2024490
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 32.81 EUR 15:59:49 (XMSM) 2025819
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 32.79 EUR 16:00:01 (XMSM) 2027895
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 32.74 EUR 16:00:43 (XMSM) 2031094
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 32.72 EUR 16:01:54 (XMSM) 2034751
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 32.71 EUR 16:01:56 (XMSM) 2034836
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.72 EUR 16:02:57 (XMSM) 2037481
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 32.74 EUR 16:03:31 (XMSM) 2039254
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 32.73 EUR 16:03:34 (XMSM) 2039322
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.71 EUR 16:04:01 (XMSM) 2040421
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.76 EUR 16:05:19 (XMSM) 2044277
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
151 32.76 EUR 16:05:19 (XMSM) 2044281
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 32.76 EUR 16:05:19 (XMSM) 2044279
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 32.77 EUR 16:05:54 (XMSM) 2046953
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 32.75 EUR 16:05:59 (XMSM) 2047282
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.76 EUR 16:06:40 (XMSM) 2049163
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.76 EUR 16:06:40 (XMSM) 2049161
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 32.76 EUR 16:06:40 (XMSM) 2049159
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 32.76 EUR 16:06:40 (XMSM) 2049157
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.76 EUR 16:06:40 (XMSM) 2049153
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
93 32.76 EUR 16:06:40 (XMSM) 2049149
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 32.76 EUR 16:07:28 (XMSM) 2051380
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.76 EUR 16:07:28 (XMSM) 2051378
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
325 32.75 EUR 16:08:10 (XMSM) 2052989
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.75 EUR 16:08:10 (XMSM) 2052991
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.84 EUR 16:09:23 (XMSM) 2057359
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.84 EUR 16:09:23 (XMSM) 2057357
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 32.84 EUR 16:09:24 (XMSM) 2057439
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.85 EUR 16:09:48 (XMSM) 2058690
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 32.85 EUR 16:09:48 (XMSM) 2058688
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
34 32.86 EUR 16:10:01 (XMSM) 2059248
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
187 32.87 EUR 16:10:17 (XMSM) 2060033
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 32.88 EUR 16:10:39 (XMSM) 2061246
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.88 EUR 16:10:39 (XMSM) 2061244
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.88 EUR 16:10:39 (XMSM) 2061242
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.89 EUR 16:10:52 (XMSM) 2061697
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 32.89 EUR 16:10:52 (XMSM) 2061699
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 32.88 EUR 16:11:00 (XMSM) 2062069
-------- ----------- ---------------- ------------------ --------
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
POSBKKBQABKDQAN
(END) Dow Jones Newswires
July 01, 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
