TIDMCRH
RNS Number : 9269Z
CRH PLC
20 September 2022
20(th) September 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 19(th) September 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: 177,185
-------------------------------------------------- --------------------
Highest price paid
per share: EUR35.8600
------------------------------------------------- --------------------
Lowest price paid per
share: EUR34.9200
------------------------------------------------- --------------------
Volume weighted average price paid: EUR35.3706
-------------------------------------------------- --------------------
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
21,249,349 of its ordinary shares in treasury which represents
2.745% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 752,890,989 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 19(th) September 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: 19/09/2022
---------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
---------------
Euronext Dublin (XMSM) EUR 35.3706 177,185
--------------------------- ---------- ---------------
Euronext Dublin
Number of Price Currency Trade Time Trading Venue MatchID
Shares per Share
(EUR)
Euronext Dublin
245 34.94 EUR 08:03:59 (XMSM) 1435305
---------- ---------- --------------- ----------------- -------
Euronext Dublin
272 34.94 EUR 08:04:08 (XMSM) 1435597
---------- ---------- --------------- ----------------- -------
Euronext Dublin
270 34.94 EUR 08:04:08 (XMSM) 1435595
---------- ---------- --------------- ----------------- -------
Euronext Dublin
349 34.94 EUR 08:04:11 (XMSM) 1435675
---------- ---------- --------------- ----------------- -------
Euronext Dublin
182 34.93 EUR 08:04:36 (XMSM) 1436678
---------- ---------- --------------- ----------------- -------
Euronext Dublin
73 34.93 EUR 08:04:52 (XMSM) 1437297
---------- ---------- --------------- ----------------- -------
Euronext Dublin
245 34.93 EUR 08:04:59 (XMSM) 1437497
---------- ---------- --------------- ----------------- -------
Euronext Dublin
324 34.92 EUR 08:05:06 (XMSM) 1437842
---------- ---------- --------------- ----------------- -------
Euronext Dublin
36 34.96 EUR 08:06:41 (XMSM) 1440867
---------- ---------- --------------- ----------------- -------
Euronext Dublin
160 34.96 EUR 08:06:41 (XMSM) 1440865
---------- ---------- --------------- ----------------- -------
Euronext Dublin
164 34.96 EUR 08:06:41 (XMSM) 1440863
---------- ---------- --------------- ----------------- -------
Euronext Dublin
252 34.96 EUR 08:06:41 (XMSM) 1440861
---------- ---------- --------------- ----------------- -------
Euronext Dublin
852 34.96 EUR 08:06:41 (XMSM) 1440859
---------- ---------- --------------- ----------------- -------
Euronext Dublin
233 34.95 EUR 08:06:47 (XMSM) 1441143
---------- ---------- --------------- ----------------- -------
Euronext Dublin
272 34.95 EUR 08:06:47 (XMSM) 1441141
---------- ---------- --------------- ----------------- -------
Euronext Dublin
242 34.93 EUR 08:07:22 (XMSM) 1442178
---------- ---------- --------------- ----------------- -------
Euronext Dublin
249 34.92 EUR 08:07:23 (XMSM) 1442220
---------- ---------- --------------- ----------------- -------
Euronext Dublin
252 35.05 EUR 08:08:34 (XMSM) 1444211
---------- ---------- --------------- ----------------- -------
Euronext Dublin
3 35.05 EUR 08:08:34 (XMSM) 1444209
---------- ---------- --------------- ----------------- -------
Euronext Dublin
273 35.05 EUR 08:08:34 (XMSM) 1444205
---------- ---------- --------------- ----------------- -------
Euronext Dublin
273 35.07 EUR 08:09:05 (XMSM) 1445041
---------- ---------- --------------- ----------------- -------
Euronext Dublin
488 35.09 EUR 08:09:59 (XMSM) 1446614
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.17 EUR 08:10:57 (XMSM) 1448364
---------- ---------- --------------- ----------------- -------
Euronext Dublin
56 35.17 EUR 08:10:57 (XMSM) 1448366
---------- ---------- --------------- ----------------- -------
Euronext Dublin
106 35.18 EUR 08:10:57 (XMSM) 1448349
---------- ---------- --------------- ----------------- -------
Euronext Dublin
168 35.18 EUR 08:10:57 (XMSM) 1448347
---------- ---------- --------------- ----------------- -------
Euronext Dublin
608 35.19 EUR 08:10:57 (XMSM) 1448329
---------- ---------- --------------- ----------------- -------
Euronext Dublin
702 35.19 EUR 08:10:57 (XMSM) 1448312
---------- ---------- --------------- ----------------- -------
Euronext Dublin
295 35.19 EUR 08:10:57 (XMSM) 1448310
---------- ---------- --------------- ----------------- -------
Euronext Dublin
275 35.16 EUR 08:11:37 (XMSM) 1449585
---------- ---------- --------------- ----------------- -------
Euronext Dublin
276 35.18 EUR 08:12:11 (XMSM) 1450537
---------- ---------- --------------- ----------------- -------
Euronext Dublin
3 35.16 EUR 08:12:41 (XMSM) 1451306
---------- ---------- --------------- ----------------- -------
Euronext Dublin
299 35.16 EUR 08:12:41 (XMSM) 1451304
---------- ---------- --------------- ----------------- -------
Euronext Dublin
226 35.15 EUR 08:12:45 (XMSM) 1451412
---------- ---------- --------------- ----------------- -------
Euronext Dublin
317 35.14 EUR 08:12:59 (XMSM) 1451676
---------- ---------- --------------- ----------------- -------
Euronext Dublin
277 35.15 EUR 08:12:59 (XMSM) 1451674
---------- ---------- --------------- ----------------- -------
Euronext Dublin
75 35.13 EUR 08:13:51 (XMSM) 1453081
---------- ---------- --------------- ----------------- -------
Euronext Dublin
7 35.13 EUR 08:13:54 (XMSM) 1453185
---------- ---------- --------------- ----------------- -------
Euronext Dublin
161 35.22 EUR 08:14:32 (XMSM) 1454154
---------- ---------- --------------- ----------------- -------
Euronext Dublin
190 35.22 EUR 08:14:32 (XMSM) 1454152
---------- ---------- --------------- ----------------- -------
Euronext Dublin
46 35.28 EUR 08:15:58 (XMSM) 1456310
---------- ---------- --------------- ----------------- -------
Euronext Dublin
200 35.28 EUR 08:15:58 (XMSM) 1456312
---------- ---------- --------------- ----------------- -------
Euronext Dublin
494 35.28 EUR 08:15:58 (XMSM) 1456314
---------- ---------- --------------- ----------------- -------
Euronext Dublin
78 35.29 EUR 08:16:03 (XMSM) 1456451
---------- ---------- --------------- ----------------- -------
Euronext Dublin
169 35.29 EUR 08:16:03 (XMSM) 1456449
---------- ---------- --------------- ----------------- -------
Euronext Dublin
43 35.30 EUR 08:16:03 (XMSM) 1456446
---------- ---------- --------------- ----------------- -------
Euronext Dublin
49 35.30 EUR 08:16:03 (XMSM) 1456441
---------- ---------- --------------- ----------------- -------
Euronext Dublin
243 35.32 EUR 08:16:19 (XMSM) 1456805
---------- ---------- --------------- ----------------- -------
Euronext Dublin
460 35.33 EUR 08:16:19 (XMSM) 1456803
---------- ---------- --------------- ----------------- -------
Euronext Dublin
244 35.39 EUR 08:18:01 (XMSM) 1459422
---------- ---------- --------------- ----------------- -------
Euronext Dublin
554 35.40 EUR 08:18:01 (XMSM) 1459420
---------- ---------- --------------- ----------------- -------
Euronext Dublin
725 35.40 EUR 08:18:01 (XMSM) 1459418
---------- ---------- --------------- ----------------- -------
Euronext Dublin
268 35.39 EUR 08:18:11 (XMSM) 1459620
---------- ---------- --------------- ----------------- -------
Euronext Dublin
106 35.38 EUR 08:19:42 (XMSM) 1461998
---------- ---------- --------------- ----------------- -------
Euronext Dublin
342 35.39 EUR 08:19:42 (XMSM) 1461995
---------- ---------- --------------- ----------------- -------
Euronext Dublin
793 35.39 EUR 08:19:42 (XMSM) 1461993
---------- ---------- --------------- ----------------- -------
Euronext Dublin
922 35.39 EUR 08:19:42 (XMSM) 1461991
---------- ---------- --------------- ----------------- -------
Euronext Dublin
446 35.39 EUR 08:19:42 (XMSM) 1461989
---------- ---------- --------------- ----------------- -------
Euronext Dublin
227 35.39 EUR 08:19:42 (XMSM) 1461987
---------- ---------- --------------- ----------------- -------
Euronext Dublin
117 35.38 EUR 08:19:52 (XMSM) 1462230
---------- ---------- --------------- ----------------- -------
Euronext Dublin
224 35.37 EUR 08:19:57 (XMSM) 1462403
---------- ---------- --------------- ----------------- -------
Euronext Dublin
269 35.34 EUR 08:20:14 (XMSM) 1463049
---------- ---------- --------------- ----------------- -------
Euronext Dublin
240 35.31 EUR 08:20:43 (XMSM) 1463897
---------- ---------- --------------- ----------------- -------
Euronext Dublin
237 35.29 EUR 08:21:00 (XMSM) 1464359
---------- ---------- --------------- ----------------- -------
Euronext Dublin
267 35.27 EUR 08:21:05 (XMSM) 1464533
---------- ---------- --------------- ----------------- -------
Euronext Dublin
276 35.26 EUR 08:21:16 (XMSM) 1464832
---------- ---------- --------------- ----------------- -------
Euronext Dublin
359 35.30 EUR 08:22:37 (XMSM) 1467470
---------- ---------- --------------- ----------------- -------
Euronext Dublin
256 35.30 EUR 08:22:48 (XMSM) 1468145
---------- ---------- --------------- ----------------- -------
Euronext Dublin
230 35.29 EUR 08:22:59 (XMSM) 1468654
---------- ---------- --------------- ----------------- -------
Euronext Dublin
276 35.29 EUR 08:22:59 (XMSM) 1468652
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.28 EUR 08:23:34 (XMSM) 1469930
---------- ---------- --------------- ----------------- -------
Euronext Dublin
254 35.28 EUR 08:23:34 (XMSM) 1469928
---------- ---------- --------------- ----------------- -------
Euronext Dublin
36 35.28 EUR 08:24:32 (XMSM) 1471829
---------- ---------- --------------- ----------------- -------
Euronext Dublin
398 35.28 EUR 08:24:32 (XMSM) 1471827
---------- ---------- --------------- ----------------- -------
Euronext Dublin
18 35.28 EUR 08:24:37 (XMSM) 1472041
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.28 EUR 08:24:37 (XMSM) 1472039
---------- ---------- --------------- ----------------- -------
Euronext Dublin
6 35.28 EUR 08:24:37 (XMSM) 1472037
---------- ---------- --------------- ----------------- -------
Euronext Dublin
261 35.27 EUR 08:24:37 (XMSM) 1472030
---------- ---------- --------------- ----------------- -------
Euronext Dublin
73 35.28 EUR 08:24:37 (XMSM) 1472022
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.28 EUR 08:24:37 (XMSM) 1472020
---------- ---------- --------------- ----------------- -------
Euronext Dublin
296 35.28 EUR 08:24:37 (XMSM) 1472011
---------- ---------- --------------- ----------------- -------
Euronext Dublin
75 35.26 EUR 08:24:48 (XMSM) 1472379
---------- ---------- --------------- ----------------- -------
Euronext Dublin
184 35.26 EUR 08:24:48 (XMSM) 1472377
---------- ---------- --------------- ----------------- -------
Euronext Dublin
225 35.25 EUR 08:25:10 (XMSM) 1473062
---------- ---------- --------------- ----------------- -------
Euronext Dublin
274 35.22 EUR 08:25:36 (XMSM) 1473684
---------- ---------- --------------- ----------------- -------
Euronext Dublin
244 35.21 EUR 08:25:37 (XMSM) 1473808
---------- ---------- --------------- ----------------- -------
Euronext Dublin
129 35.21 EUR 08:25:37 (XMSM) 1473805
---------- ---------- --------------- ----------------- -------
Euronext Dublin
119 35.21 EUR 08:25:37 (XMSM) 1473803
---------- ---------- --------------- ----------------- -------
Euronext Dublin
262 35.19 EUR 08:26:15 (XMSM) 1475030
---------- ---------- --------------- ----------------- -------
Euronext Dublin
256 35.19 EUR 08:26:15 (XMSM) 1475011
---------- ---------- --------------- ----------------- -------
Euronext Dublin
271 35.22 EUR 08:27:54 (XMSM) 1478233
---------- ---------- --------------- ----------------- -------
Euronext Dublin
160 35.24 EUR 08:30:10 (XMSM) 1483175
---------- ---------- --------------- ----------------- -------
Euronext Dublin
157 35.23 EUR 08:30:10 (XMSM) 1483173
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.23 EUR 08:30:10 (XMSM) 1483171
---------- ---------- --------------- ----------------- -------
Euronext Dublin
297 35.24 EUR 08:30:10 (XMSM) 1483152
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1,097 35.24 EUR 08:30:10 (XMSM) 1483150
---------- ---------- --------------- ----------------- -------
Euronext Dublin
248 35.22 EUR 08:30:53 (XMSM) 1485101
---------- ---------- --------------- ----------------- -------
Euronext Dublin
274 35.23 EUR 08:31:28 (XMSM) 1486481
---------- ---------- --------------- ----------------- -------
Euronext Dublin
242 35.22 EUR 08:31:33 (XMSM) 1486646
---------- ---------- --------------- ----------------- -------
Euronext Dublin
259 35.22 EUR 08:31:33 (XMSM) 1486637
---------- ---------- --------------- ----------------- -------
Euronext Dublin
241 35.21 EUR 08:31:50 (XMSM) 1487413
---------- ---------- --------------- ----------------- -------
Euronext Dublin
6 35.20 EUR 08:32:50 (XMSM) 1489362
---------- ---------- --------------- ----------------- -------
Euronext Dublin
249 35.20 EUR 08:32:50 (XMSM) 1489351
---------- ---------- --------------- ----------------- -------
Euronext Dublin
350 35.22 EUR 08:33:30 (XMSM) 1490877
---------- ---------- --------------- ----------------- -------
Euronext Dublin
235 35.23 EUR 08:33:30 (XMSM) 1490858
---------- ---------- --------------- ----------------- -------
Euronext Dublin
488 35.23 EUR 08:33:30 (XMSM) 1490856
---------- ---------- --------------- ----------------- -------
Euronext Dublin
239 35.21 EUR 08:33:43 (XMSM) 1491278
---------- ---------- --------------- ----------------- -------
Euronext Dublin
248 35.20 EUR 08:33:48 (XMSM) 1491454
---------- ---------- --------------- ----------------- -------
Euronext Dublin
248 35.19 EUR 08:34:11 (XMSM) 1492300
---------- ---------- --------------- ----------------- -------
Euronext Dublin
254 35.21 EUR 08:35:15 (XMSM) 1494431
---------- ---------- --------------- ----------------- -------
Euronext Dublin
2 35.21 EUR 08:35:15 (XMSM) 1494429
---------- ---------- --------------- ----------------- -------
Euronext Dublin
556 35.21 EUR 08:35:15 (XMSM) 1494425
---------- ---------- --------------- ----------------- -------
Euronext Dublin
340 35.22 EUR 08:37:14 (XMSM) 1498844
---------- ---------- --------------- ----------------- -------
Euronext Dublin
291 35.20 EUR 08:37:27 (XMSM) 1499243
---------- ---------- --------------- ----------------- -------
Euronext Dublin
276 35.18 EUR 08:37:54 (XMSM) 1500137
---------- ---------- --------------- ----------------- -------
Euronext Dublin
244 35.25 EUR 08:42:44 (XMSM) 1509752
---------- ---------- --------------- ----------------- -------
Euronext Dublin
62 35.25 EUR 08:42:46 (XMSM) 1509852
---------- ---------- --------------- ----------------- -------
Euronext Dublin
182 35.25 EUR 08:42:46 (XMSM) 1509850
---------- ---------- --------------- ----------------- -------
Euronext Dublin
92 35.25 EUR 08:44:20 (XMSM) 1512747
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.25 EUR 08:44:20 (XMSM) 1512745
---------- ---------- --------------- ----------------- -------
Euronext Dublin
338 35.25 EUR 08:44:20 (XMSM) 1512739
---------- ---------- --------------- ----------------- -------
Euronext Dublin
251 35.24 EUR 08:44:39 (XMSM) 1513364
---------- ---------- --------------- ----------------- -------
Euronext Dublin
58 35.26 EUR 08:46:19 (XMSM) 1516936
---------- ---------- --------------- ----------------- -------
Euronext Dublin
216 35.26 EUR 08:46:19 (XMSM) 1516934
---------- ---------- --------------- ----------------- -------
Euronext Dublin
226 35.25 EUR 08:46:32 (XMSM) 1517348
---------- ---------- --------------- ----------------- -------
Euronext Dublin
275 35.27 EUR 08:47:08 (XMSM) 1518653
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.31 EUR 08:48:44 (XMSM) 1521898
---------- ---------- --------------- ----------------- -------
Euronext Dublin
8 35.31 EUR 08:48:59 (XMSM) 1522589
---------- ---------- --------------- ----------------- -------
Euronext Dublin
232 35.32 EUR 08:48:59 (XMSM) 1522466
---------- ---------- --------------- ----------------- -------
Euronext Dublin
255 35.31 EUR 08:49:00 (XMSM) 1522619
---------- ---------- --------------- ----------------- -------
Euronext Dublin
271 35.33 EUR 08:50:16 (XMSM) 1525660
---------- ---------- --------------- ----------------- -------
Euronext Dublin
227 35.32 EUR 08:50:33 (XMSM) 1526157
---------- ---------- --------------- ----------------- -------
Euronext Dublin
235 35.29 EUR 08:51:02 (XMSM) 1527042
---------- ---------- --------------- ----------------- -------
Euronext Dublin
7 35.34 EUR 08:53:06 (XMSM) 1531130
---------- ---------- --------------- ----------------- -------
Euronext Dublin
242 35.34 EUR 08:53:06 (XMSM) 1531128
---------- ---------- --------------- ----------------- -------
Euronext Dublin
274 35.34 EUR 08:53:07 (XMSM) 1531189
---------- ---------- --------------- ----------------- -------
Euronext Dublin
271 35.34 EUR 08:53:51 (XMSM) 1532379
---------- ---------- --------------- ----------------- -------
Euronext Dublin
29 35.33 EUR 08:53:58 (XMSM) 1532651
---------- ---------- --------------- ----------------- -------
Euronext Dublin
235 35.33 EUR 08:53:58 (XMSM) 1532649
---------- ---------- --------------- ----------------- -------
Euronext Dublin
233 35.27 EUR 08:56:35 (XMSM) 1536688
---------- ---------- --------------- ----------------- -------
Euronext Dublin
275 35.29 EUR 08:56:35 (XMSM) 1536673
---------- ---------- --------------- ----------------- -------
Euronext Dublin
255 35.26 EUR 08:56:37 (XMSM) 1536777
---------- ---------- --------------- ----------------- -------
Euronext Dublin
20 35.26 EUR 08:56:37 (XMSM) 1536773
---------- ---------- --------------- ----------------- -------
Euronext Dublin
87 35.26 EUR 08:58:00 (XMSM) 1539010
---------- ---------- --------------- ----------------- -------
Euronext Dublin
98 35.26 EUR 08:58:00 (XMSM) 1539008
---------- ---------- --------------- ----------------- -------
Euronext Dublin
58 35.26 EUR 08:58:00 (XMSM) 1539006
---------- ---------- --------------- ----------------- -------
Euronext Dublin
70 35.26 EUR 08:58:56 (XMSM) 1540787
---------- ---------- --------------- ----------------- -------
Euronext Dublin
158 35.26 EUR 08:58:56 (XMSM) 1540785
---------- ---------- --------------- ----------------- -------
Euronext Dublin
73 35.25 EUR 08:59:13 (XMSM) 1541431
---------- ---------- --------------- ----------------- -------
Euronext Dublin
131 35.25 EUR 08:59:13 (XMSM) 1541429
---------- ---------- --------------- ----------------- -------
Euronext Dublin
21 35.25 EUR 08:59:16 (XMSM) 1541514
---------- ---------- --------------- ----------------- -------
Euronext Dublin
358 35.24 EUR 08:59:58 (XMSM) 1542824
---------- ---------- --------------- ----------------- -------
Euronext Dublin
96 35.24 EUR 09:01:36 (XMSM) 1546047
---------- ---------- --------------- ----------------- -------
Euronext Dublin
176 35.24 EUR 09:01:36 (XMSM) 1546036
---------- ---------- --------------- ----------------- -------
Euronext Dublin
251 35.24 EUR 09:01:36 (XMSM) 1546016
---------- ---------- --------------- ----------------- -------
Euronext Dublin
219 35.21 EUR 09:01:38 (XMSM) 1546187
---------- ---------- --------------- ----------------- -------
Euronext Dublin
24 35.21 EUR 09:01:38 (XMSM) 1546185
---------- ---------- --------------- ----------------- -------
Euronext Dublin
239 35.23 EUR 09:02:15 (XMSM) 1547031
---------- ---------- --------------- ----------------- -------
Euronext Dublin
119 35.24 EUR 09:02:44 (XMSM) 1547620
---------- ---------- --------------- ----------------- -------
Euronext Dublin
273 35.25 EUR 09:05:13 (XMSM) 1550741
---------- ---------- --------------- ----------------- -------
Euronext Dublin
254 35.25 EUR 09:05:45 (XMSM) 1551471
---------- ---------- --------------- ----------------- -------
Euronext Dublin
274 35.25 EUR 09:05:45 (XMSM) 1551463
---------- ---------- --------------- ----------------- -------
Euronext Dublin
262 35.30 EUR 09:07:13 (XMSM) 1553725
---------- ---------- --------------- ----------------- -------
Euronext Dublin
355 35.34 EUR 09:09:45 (XMSM) 1558807
---------- ---------- --------------- ----------------- -------
Euronext Dublin
120 35.34 EUR 09:09:45 (XMSM) 1558805
---------- ---------- --------------- ----------------- -------
Euronext Dublin
256 35.33 EUR 09:10:05 (XMSM) 1559170
---------- ---------- --------------- ----------------- -------
Euronext Dublin
282 35.35 EUR 09:11:28 (XMSM) 1560814
---------- ---------- --------------- ----------------- -------
Euronext Dublin
224 35.34 EUR 09:11:35 (XMSM) 1560955
---------- ---------- --------------- ----------------- -------
Euronext Dublin
264 35.33 EUR 09:11:40 (XMSM) 1561109
---------- ---------- --------------- ----------------- -------
Euronext Dublin
257 35.34 EUR 09:14:23 (XMSM) 1564078
---------- ---------- --------------- ----------------- -------
Euronext Dublin
268 35.36 EUR 09:17:49 (XMSM) 1567581
---------- ---------- --------------- ----------------- -------
Euronext Dublin
253 35.37 EUR 09:24:43 (XMSM) 1575324
---------- ---------- --------------- ----------------- -------
Euronext Dublin
199 35.37 EUR 09:24:43 (XMSM) 1575322
---------- ---------- --------------- ----------------- -------
Euronext Dublin
12 35.37 EUR 09:24:43 (XMSM) 1575320
---------- ---------- --------------- ----------------- -------
Euronext Dublin
129 35.37 EUR 09:24:43 (XMSM) 1575318
---------- ---------- --------------- ----------------- -------
Euronext Dublin
341 35.42 EUR 09:27:32 (XMSM) 1578216
---------- ---------- --------------- ----------------- -------
Euronext Dublin
219 35.40 EUR 09:27:43 (XMSM) 1578466
---------- ---------- --------------- ----------------- -------
Euronext Dublin
39 35.40 EUR 09:27:43 (XMSM) 1578464
---------- ---------- --------------- ----------------- -------
Euronext Dublin
42 35.40 EUR 09:27:43 (XMSM) 1578462
---------- ---------- --------------- ----------------- -------
Euronext Dublin
318 35.40 EUR 09:27:43 (XMSM) 1578459
---------- ---------- --------------- ----------------- -------
Euronext Dublin
252 35.43 EUR 09:29:27 (XMSM) 1580800
---------- ---------- --------------- ----------------- -------
Euronext Dublin
239 35.41 EUR 09:30:56 (XMSM) 1582559
---------- ---------- --------------- ----------------- -------
Euronext Dublin
233 35.43 EUR 09:34:22 (XMSM) 1586831
---------- ---------- --------------- ----------------- -------
Euronext Dublin
237 35.42 EUR 09:34:23 (XMSM) 1586881
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.40 EUR 09:40:12 (XMSM) 1594658
---------- ---------- --------------- ----------------- -------
Euronext Dublin
46 35.38 EUR 09:40:39 (XMSM) 1595392
---------- ---------- --------------- ----------------- -------
Euronext Dublin
222 35.38 EUR 09:40:39 (XMSM) 1595390
---------- ---------- --------------- ----------------- -------
Euronext Dublin
230 35.37 EUR 09:45:18 (XMSM) 1602471
---------- ---------- --------------- ----------------- -------
Euronext Dublin
113 35.34 EUR 09:46:01 (XMSM) 1603280
---------- ---------- --------------- ----------------- -------
Euronext Dublin
228 35.35 EUR 09:47:28 (XMSM) 1604688
---------- ---------- --------------- ----------------- -------
Euronext Dublin
148 35.33 EUR 09:49:16 (XMSM) 1606730
---------- ---------- --------------- ----------------- -------
Euronext Dublin
99 35.33 EUR 09:50:05 (XMSM) 1608150
---------- ---------- --------------- ----------------- -------
Euronext Dublin
92 35.32 EUR 09:52:39 (XMSM) 1611860
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.32 EUR 09:52:39 (XMSM) 1611858
---------- ---------- --------------- ----------------- -------
Euronext Dublin
347 35.32 EUR 09:52:39 (XMSM) 1611854
---------- ---------- --------------- ----------------- -------
Euronext Dublin
242 35.32 EUR 09:53:40 (XMSM) 1612973
---------- ---------- --------------- ----------------- -------
Euronext Dublin
202 35.31 EUR 09:55:11 (XMSM) 1614782
---------- ---------- --------------- ----------------- -------
Euronext Dublin
39 35.31 EUR 09:55:18 (XMSM) 1614918
---------- ---------- --------------- ----------------- -------
Euronext Dublin
272 35.30 EUR 09:55:47 (XMSM) 1615603
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.30 EUR 09:57:08 (XMSM) 1617518
---------- ---------- --------------- ----------------- -------
Euronext Dublin
243 35.30 EUR 09:58:56 (XMSM) 1619777
---------- ---------- --------------- ----------------- -------
Euronext Dublin
227 35.35 EUR 10:05:20 (XMSM) 1627385
---------- ---------- --------------- ----------------- -------
Euronext Dublin
190 35.35 EUR 10:05:20 (XMSM) 1627364
---------- ---------- --------------- ----------------- -------
Euronext Dublin
69 35.36 EUR 10:05:20 (XMSM) 1627357
---------- ---------- --------------- ----------------- -------
Euronext Dublin
184 35.36 EUR 10:05:20 (XMSM) 1627355
---------- ---------- --------------- ----------------- -------
Euronext Dublin
132 35.36 EUR 10:05:20 (XMSM) 1627353
---------- ---------- --------------- ----------------- -------
Euronext Dublin
97 35.36 EUR 10:05:20 (XMSM) 1627351
---------- ---------- --------------- ----------------- -------
Euronext Dublin
29 35.35 EUR 10:05:22 (XMSM) 1627433
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.35 EUR 10:05:22 (XMSM) 1627431
---------- ---------- --------------- ----------------- -------
Euronext Dublin
10 35.38 EUR 10:06:14 (XMSM) 1628289
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.38 EUR 10:06:14 (XMSM) 1628291
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.38 EUR 10:06:14 (XMSM) 1628293
---------- ---------- --------------- ----------------- -------
Euronext Dublin
398 35.39 EUR 10:06:20 (XMSM) 1628425
---------- ---------- --------------- ----------------- -------
Euronext Dublin
313 35.39 EUR 10:06:20 (XMSM) 1628423
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.38 EUR 10:06:28 (XMSM) 1628580
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.38 EUR 10:06:28 (XMSM) 1628578
---------- ---------- --------------- ----------------- -------
Euronext Dublin
320 35.38 EUR 10:07:41 (XMSM) 1629750
---------- ---------- --------------- ----------------- -------
Euronext Dublin
16 35.37 EUR 10:08:33 (XMSM) 1630526
---------- ---------- --------------- ----------------- -------
Euronext Dublin
282 35.37 EUR 10:08:33 (XMSM) 1630524
---------- ---------- --------------- ----------------- -------
Euronext Dublin
226 35.36 EUR 10:09:06 (XMSM) 1631278
---------- ---------- --------------- ----------------- -------
Euronext Dublin
245 35.35 EUR 10:09:22 (XMSM) 1631668
---------- ---------- --------------- ----------------- -------
Euronext Dublin
243 35.35 EUR 10:10:35 (XMSM) 1632862
---------- ---------- --------------- ----------------- -------
Euronext Dublin
236 35.32 EUR 10:12:44 (XMSM) 1635271
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.33 EUR 10:15:55 (XMSM) 1638588
---------- ---------- --------------- ----------------- -------
Euronext Dublin
60 35.33 EUR 10:15:55 (XMSM) 1638590
---------- ---------- --------------- ----------------- -------
Euronext Dublin
72 35.33 EUR 10:15:55 (XMSM) 1638586
---------- ---------- --------------- ----------------- -------
Euronext Dublin
180 35.32 EUR 10:16:22 (XMSM) 1639051
---------- ---------- --------------- ----------------- -------
Euronext Dublin
197 35.32 EUR 10:16:22 (XMSM) 1639037
---------- ---------- --------------- ----------------- -------
Euronext Dublin
78 35.32 EUR 10:16:22 (XMSM) 1639035
---------- ---------- --------------- ----------------- -------
Euronext Dublin
233 35.29 EUR 10:18:39 (XMSM) 1641791
---------- ---------- --------------- ----------------- -------
Euronext Dublin
318 35.28 EUR 10:19:07 (XMSM) 1642454
---------- ---------- --------------- ----------------- -------
Euronext Dublin
300 35.28 EUR 10:19:19 (XMSM) 1642694
---------- ---------- --------------- ----------------- -------
Euronext Dublin
224 35.27 EUR 10:19:53 (XMSM) 1643588
---------- ---------- --------------- ----------------- -------
Euronext Dublin
29 35.27 EUR 10:20:02 (XMSM) 1643817
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.27 EUR 10:20:02 (XMSM) 1643815
---------- ---------- --------------- ----------------- -------
Euronext Dublin
158 35.27 EUR 10:20:02 (XMSM) 1643813
---------- ---------- --------------- ----------------- -------
Euronext Dublin
208 35.27 EUR 10:20:02 (XMSM) 1643811
---------- ---------- --------------- ----------------- -------
Euronext Dublin
192 35.27 EUR 10:20:02 (XMSM) 1643809
---------- ---------- --------------- ----------------- -------
Euronext Dublin
246 35.27 EUR 10:21:14 (XMSM) 1645350
---------- ---------- --------------- ----------------- -------
Euronext Dublin
261 35.26 EUR 10:22:13 (XMSM) 1646552
---------- ---------- --------------- ----------------- -------
Euronext Dublin
229 35.27 EUR 10:22:13 (XMSM) 1646549
---------- ---------- --------------- ----------------- -------
Euronext Dublin
35 35.26 EUR 10:27:04 (XMSM) 1653001
---------- ---------- --------------- ----------------- -------
Euronext Dublin
39 35.26 EUR 10:27:04 (XMSM) 1652999
---------- ---------- --------------- ----------------- -------
Euronext Dublin
163 35.26 EUR 10:27:04 (XMSM) 1652995
---------- ---------- --------------- ----------------- -------
Euronext Dublin
26 35.26 EUR 10:27:04 (XMSM) 1652976
---------- ---------- --------------- ----------------- -------
Euronext Dublin
29 35.26 EUR 10:27:04 (XMSM) 1652974
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.26 EUR 10:27:04 (XMSM) 1652972
---------- ---------- --------------- ----------------- -------
Euronext Dublin
388 35.26 EUR 10:27:04 (XMSM) 1652962
---------- ---------- --------------- ----------------- -------
Euronext Dublin
245 35.25 EUR 10:27:27 (XMSM) 1653590
---------- ---------- --------------- ----------------- -------
Euronext Dublin
234 35.24 EUR 10:30:36 (XMSM) 1657821
---------- ---------- --------------- ----------------- -------
Euronext Dublin
244 35.24 EUR 10:30:37 (XMSM) 1657829
---------- ---------- --------------- ----------------- -------
Euronext Dublin
183 35.25 EUR 10:32:12 (XMSM) 1659652
---------- ---------- --------------- ----------------- -------
Euronext Dublin
62 35.25 EUR 10:32:12 (XMSM) 1659654
---------- ---------- --------------- ----------------- -------
Euronext Dublin
21 35.25 EUR 10:32:12 (XMSM) 1659629
---------- ---------- --------------- ----------------- -------
Euronext Dublin
221 35.25 EUR 10:32:12 (XMSM) 1659627
---------- ---------- --------------- ----------------- -------
Euronext Dublin
228 35.23 EUR 10:32:18 (XMSM) 1659878
---------- ---------- --------------- ----------------- -------
Euronext Dublin
529 35.23 EUR 10:32:19 (XMSM) 1659901
---------- ---------- --------------- ----------------- -------
Euronext Dublin
239 35.22 EUR 10:32:25 (XMSM) 1660036
---------- ---------- --------------- ----------------- -------
Euronext Dublin
228 35.22 EUR 10:32:25 (XMSM) 1660034
---------- ---------- --------------- ----------------- -------
Euronext Dublin
2 35.22 EUR 10:32:30 (XMSM) 1660149
---------- ---------- --------------- ----------------- -------
Euronext Dublin
117 35.22 EUR 10:32:31 (XMSM) 1660154
---------- ---------- --------------- ----------------- -------
Euronext Dublin
274 35.23 EUR 10:32:35 (XMSM) 1660201
---------- ---------- --------------- ----------------- -------
Euronext Dublin
443 35.23 EUR 10:32:37 (XMSM) 1660246
---------- ---------- --------------- ----------------- -------
Euronext Dublin
251 35.22 EUR 10:33:03 (XMSM) 1661079
---------- ---------- --------------- ----------------- -------
Euronext Dublin
236 35.22 EUR 10:33:03 (XMSM) 1661077
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.22 EUR 10:33:26 (XMSM) 1661744
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.22 EUR 10:33:26 (XMSM) 1661742
---------- ---------- --------------- ----------------- -------
Euronext Dublin
291 35.22 EUR 10:34:18 (XMSM) 1662977
---------- ---------- --------------- ----------------- -------
Euronext Dublin
25 35.22 EUR 10:34:18 (XMSM) 1662975
---------- ---------- --------------- ----------------- -------
Euronext Dublin
119 35.20 EUR 10:34:26 (XMSM) 1663267
---------- ---------- --------------- ----------------- -------
Euronext Dublin
119 35.20 EUR 10:34:26 (XMSM) 1663265
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.21 EUR 10:37:03 (XMSM) 1667604
---------- ---------- --------------- ----------------- -------
Euronext Dublin
66 35.21 EUR 10:37:03 (XMSM) 1667602
---------- ---------- --------------- ----------------- -------
Euronext Dublin
258 35.21 EUR 10:37:05 (XMSM) 1667666
---------- ---------- --------------- ----------------- -------
Euronext Dublin
66 35.19 EUR 10:37:59 (XMSM) 1668530
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.19 EUR 10:37:59 (XMSM) 1668528
---------- ---------- --------------- ----------------- -------
Euronext Dublin
79 35.23 EUR 10:40:47 (XMSM) 1671776
---------- ---------- --------------- ----------------- -------
Euronext Dublin
145 35.23 EUR 10:40:47 (XMSM) 1671774
---------- ---------- --------------- ----------------- -------
Euronext Dublin
262 35.23 EUR 10:40:47 (XMSM) 1671758
---------- ---------- --------------- ----------------- -------
Euronext Dublin
266 35.21 EUR 10:42:18 (XMSM) 1673221
---------- ---------- --------------- ----------------- -------
Euronext Dublin
254 35.21 EUR 10:42:19 (XMSM) 1673261
---------- ---------- --------------- ----------------- -------
Euronext Dublin
169 35.19 EUR 10:44:54 (XMSM) 1675753
---------- ---------- --------------- ----------------- -------
Euronext Dublin
100 35.19 EUR 10:44:54 (XMSM) 1675751
---------- ---------- --------------- ----------------- -------
Euronext Dublin
68 35.20 EUR 10:46:17 (XMSM) 1677124
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.20 EUR 10:46:17 (XMSM) 1677122
---------- ---------- --------------- ----------------- -------
Euronext Dublin
156 35.20 EUR 10:46:17 (XMSM) 1677120
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.20 EUR 10:46:17 (XMSM) 1677118
---------- ---------- --------------- ----------------- -------
Euronext Dublin
262 35.18 EUR 10:49:21 (XMSM) 1680309
---------- ---------- --------------- ----------------- -------
Euronext Dublin
227 35.18 EUR 10:49:21 (XMSM) 1680306
---------- ---------- --------------- ----------------- -------
Euronext Dublin
17 35.18 EUR 10:52:14 (XMSM) 1683629
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.20 EUR 10:53:29 (XMSM) 1685000
---------- ---------- --------------- ----------------- -------
Euronext Dublin
67 35.20 EUR 10:53:29 (XMSM) 1684998
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.19 EUR 10:54:00 (XMSM) 1685639
---------- ---------- --------------- ----------------- -------
Euronext Dublin
298 35.18 EUR 10:54:18 (XMSM) 1686018
---------- ---------- --------------- ----------------- -------
Euronext Dublin
347 35.19 EUR 10:54:18 (XMSM) 1685990
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.18 EUR 10:54:44 (XMSM) 1686602
---------- ---------- --------------- ----------------- -------
Euronext Dublin
173 35.18 EUR 10:54:44 (XMSM) 1686604
---------- ---------- --------------- ----------------- -------
Euronext Dublin
230 35.22 EUR 10:58:55 (XMSM) 1692955
---------- ---------- --------------- ----------------- -------
Euronext Dublin
421 35.22 EUR 10:59:48 (XMSM) 1694027
---------- ---------- --------------- ----------------- -------
Euronext Dublin
225 35.22 EUR 10:59:48 (XMSM) 1694025
---------- ---------- --------------- ----------------- -------
Euronext Dublin
29 35.22 EUR 11:00:01 (XMSM) 1694190
---------- ---------- --------------- ----------------- -------
Euronext Dublin
156 35.22 EUR 11:00:01 (XMSM) 1694188
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.22 EUR 11:00:01 (XMSM) 1694186
---------- ---------- --------------- ----------------- -------
Euronext Dublin
267 35.22 EUR 11:00:01 (XMSM) 1694183
---------- ---------- --------------- ----------------- -------
Euronext Dublin
222 35.20 EUR 11:01:03 (XMSM) 1694791
---------- ---------- --------------- ----------------- -------
Euronext Dublin
23 35.20 EUR 11:01:03 (XMSM) 1694778
---------- ---------- --------------- ----------------- -------
Euronext Dublin
151 35.20 EUR 11:01:21 (XMSM) 1694922
---------- ---------- --------------- ----------------- -------
Euronext Dublin
105 35.20 EUR 11:01:21 (XMSM) 1694920
---------- ---------- --------------- ----------------- -------
Euronext Dublin
228 35.19 EUR 11:01:27 (XMSM) 1694978
---------- ---------- --------------- ----------------- -------
Euronext Dublin
135 35.19 EUR 11:02:52 (XMSM) 1695582
---------- ---------- --------------- ----------------- -------
Euronext Dublin
114 35.19 EUR 11:02:52 (XMSM) 1695584
---------- ---------- --------------- ----------------- -------
Euronext Dublin
270 35.19 EUR 11:03:05 (XMSM) 1695657
---------- ---------- --------------- ----------------- -------
Euronext Dublin
269 35.21 EUR 11:03:47 (XMSM) 1696014
---------- ---------- --------------- ----------------- -------
Euronext Dublin
244 35.21 EUR 11:03:47 (XMSM) 1696011
---------- ---------- --------------- ----------------- -------
Euronext Dublin
241 35.21 EUR 11:03:47 (XMSM) 1696009
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.21 EUR 11:04:24 (XMSM) 1696432
---------- ---------- --------------- ----------------- -------
Euronext Dublin
7 35.20 EUR 11:04:24 (XMSM) 1696430
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.21 EUR 11:04:24 (XMSM) 1696427
---------- ---------- --------------- ----------------- -------
Euronext Dublin
337 35.21 EUR 11:04:24 (XMSM) 1696425
---------- ---------- --------------- ----------------- -------
Euronext Dublin
6 35.21 EUR 11:04:24 (XMSM) 1696423
---------- ---------- --------------- ----------------- -------
Euronext Dublin
276 35.20 EUR 11:05:16 (XMSM) 1696922
---------- ---------- --------------- ----------------- -------
Euronext Dublin
262 35.20 EUR 11:09:45 (XMSM) 1699316
---------- ---------- --------------- ----------------- -------
Euronext Dublin
275 35.20 EUR 11:11:20 (XMSM) 1700054
---------- ---------- --------------- ----------------- -------
Euronext Dublin
248 35.21 EUR 11:12:47 (XMSM) 1700679
---------- ---------- --------------- ----------------- -------
Euronext Dublin
93 35.20 EUR 11:13:00 (XMSM) 1700823
---------- ---------- --------------- ----------------- -------
Euronext Dublin
171 35.20 EUR 11:13:00 (XMSM) 1700821
---------- ---------- --------------- ----------------- -------
Euronext Dublin
169 35.20 EUR 11:13:54 (XMSM) 1701267
---------- ---------- --------------- ----------------- -------
Euronext Dublin
8 35.20 EUR 11:13:54 (XMSM) 1701265
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.20 EUR 11:14:32 (XMSM) 1701511
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.20 EUR 11:14:53 (XMSM) 1701637
---------- ---------- --------------- ----------------- -------
Euronext Dublin
242 35.18 EUR 11:15:06 (XMSM) 1701762
---------- ---------- --------------- ----------------- -------
Euronext Dublin
254 35.19 EUR 11:19:03 (XMSM) 1703534
---------- ---------- --------------- ----------------- -------
Euronext Dublin
298 35.21 EUR 11:23:12 (XMSM) 1705435
---------- ---------- --------------- ----------------- -------
Euronext Dublin
264 35.21 EUR 11:23:47 (XMSM) 1705720
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.23 EUR 11:30:27 (XMSM) 1708892
---------- ---------- --------------- ----------------- -------
Euronext Dublin
270 35.22 EUR 11:31:06 (XMSM) 1709226
---------- ---------- --------------- ----------------- -------
Euronext Dublin
33 35.21 EUR 11:31:31 (XMSM) 1709545
---------- ---------- --------------- ----------------- -------
Euronext Dublin
194 35.21 EUR 11:31:31 (XMSM) 1709543
---------- ---------- --------------- ----------------- -------
Euronext Dublin
29 35.27 EUR 11:33:52 (XMSM) 1710729
---------- ---------- --------------- ----------------- -------
Euronext Dublin
52 35.26 EUR 11:33:52 (XMSM) 1710718
---------- ---------- --------------- ----------------- -------
Euronext Dublin
301 35.26 EUR 11:33:52 (XMSM) 1710716
---------- ---------- --------------- ----------------- -------
Euronext Dublin
226 35.27 EUR 11:34:22 (XMSM) 1710916
---------- ---------- --------------- ----------------- -------
Euronext Dublin
49 35.29 EUR 11:36:19 (XMSM) 1711925
---------- ---------- --------------- ----------------- -------
Euronext Dublin
71 35.30 EUR 11:36:57 (XMSM) 1712211
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.30 EUR 11:36:57 (XMSM) 1712209
---------- ---------- --------------- ----------------- -------
Euronext Dublin
274 35.30 EUR 11:36:57 (XMSM) 1712205
---------- ---------- --------------- ----------------- -------
Euronext Dublin
500 35.30 EUR 11:36:57 (XMSM) 1712203
---------- ---------- --------------- ----------------- -------
Euronext Dublin
245 35.29 EUR 11:38:02 (XMSM) 1712589
---------- ---------- --------------- ----------------- -------
Euronext Dublin
260 35.30 EUR 11:39:00 (XMSM) 1713010
---------- ---------- --------------- ----------------- -------
Euronext Dublin
235 35.30 EUR 11:39:00 (XMSM) 1712999
---------- ---------- --------------- ----------------- -------
Euronext Dublin
463 35.30 EUR 11:39:00 (XMSM) 1712983
---------- ---------- --------------- ----------------- -------
Euronext Dublin
231 35.29 EUR 11:43:01 (XMSM) 1714707
---------- ---------- --------------- ----------------- -------
Euronext Dublin
235 35.31 EUR 11:47:10 (XMSM) 1716565
---------- ---------- --------------- ----------------- -------
Euronext Dublin
35 35.31 EUR 11:47:34 (XMSM) 1716855
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.31 EUR 11:47:34 (XMSM) 1716853
---------- ---------- --------------- ----------------- -------
Euronext Dublin
364 35.31 EUR 11:47:59 (XMSM) 1717032
---------- ---------- --------------- ----------------- -------
Euronext Dublin
273 35.30 EUR 11:49:06 (XMSM) 1717480
---------- ---------- --------------- ----------------- -------
Euronext Dublin
234 35.29 EUR 11:50:20 (XMSM) 1718111
---------- ---------- --------------- ----------------- -------
Euronext Dublin
237 35.31 EUR 11:52:44 (XMSM) 1719444
---------- ---------- --------------- ----------------- -------
Euronext Dublin
28 35.31 EUR 11:53:11 (XMSM) 1719644
---------- ---------- --------------- ----------------- -------
Euronext Dublin
195 35.31 EUR 11:53:11 (XMSM) 1719642
---------- ---------- --------------- ----------------- -------
Euronext Dublin
29 35.34 EUR 11:54:49 (XMSM) 1720255
---------- ---------- --------------- ----------------- -------
Euronext Dublin
87 35.34 EUR 11:54:49 (XMSM) 1720253
---------- ---------- --------------- ----------------- -------
Euronext Dublin
377 35.34 EUR 11:54:56 (XMSM) 1720322
---------- ---------- --------------- ----------------- -------
Euronext Dublin
229 35.34 EUR 11:54:56 (XMSM) 1720319
---------- ---------- --------------- ----------------- -------
Euronext Dublin
263 35.34 EUR 11:54:56 (XMSM) 1720317
---------- ---------- --------------- ----------------- -------
Euronext Dublin
239 35.34 EUR 11:55:05 (XMSM) 1720363
---------- ---------- --------------- ----------------- -------
Euronext Dublin
295 35.33 EUR 11:55:26 (XMSM) 1720507
---------- ---------- --------------- ----------------- -------
Euronext Dublin
381 35.34 EUR 11:56:59 (XMSM) 1721217
---------- ---------- --------------- ----------------- -------
Euronext Dublin
302 35.33 EUR 11:58:28 (XMSM) 1721810
---------- ---------- --------------- ----------------- -------
Euronext Dublin
228 35.34 EUR 12:00:47 (XMSM) 1722829
---------- ---------- --------------- ----------------- -------
Euronext Dublin
254 35.34 EUR 12:01:45 (XMSM) 1723148
---------- ---------- --------------- ----------------- -------
Euronext Dublin
226 35.32 EUR 12:01:55 (XMSM) 1723187
---------- ---------- --------------- ----------------- -------
Euronext Dublin
65 35.28 EUR 12:07:12 (XMSM) 1725754
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.28 EUR 12:07:12 (XMSM) 1725752
---------- ---------- --------------- ----------------- -------
Euronext Dublin
223 35.29 EUR 12:07:25 (XMSM) 1725876
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.33 EUR 12:09:08 (XMSM) 1727024
---------- ---------- --------------- ----------------- -------
Euronext Dublin
269 35.34 EUR 12:09:27 (XMSM) 1727141
---------- ---------- --------------- ----------------- -------
Euronext Dublin
237 35.33 EUR 12:09:28 (XMSM) 1727154
---------- ---------- --------------- ----------------- -------
Euronext Dublin
243 35.33 EUR 12:09:28 (XMSM) 1727152
---------- ---------- --------------- ----------------- -------
Euronext Dublin
257 35.34 EUR 12:11:25 (XMSM) 1727982
---------- ---------- --------------- ----------------- -------
Euronext Dublin
33 35.34 EUR 12:11:40 (XMSM) 1728104
---------- ---------- --------------- ----------------- -------
Euronext Dublin
156 35.34 EUR 12:11:40 (XMSM) 1728102
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.34 EUR 12:11:40 (XMSM) 1728100
---------- ---------- --------------- ----------------- -------
Euronext Dublin
257 35.33 EUR 12:11:40 (XMSM) 1728096
---------- ---------- --------------- ----------------- -------
Euronext Dublin
284 35.33 EUR 12:12:30 (XMSM) 1728515
---------- ---------- --------------- ----------------- -------
Euronext Dublin
291 35.33 EUR 12:12:30 (XMSM) 1728513
---------- ---------- --------------- ----------------- -------
Euronext Dublin
28 35.35 EUR 12:13:44 (XMSM) 1729296
---------- ---------- --------------- ----------------- -------
Euronext Dublin
260 35.35 EUR 12:13:44 (XMSM) 1729294
---------- ---------- --------------- ----------------- -------
Euronext Dublin
71 35.35 EUR 12:14:36 (XMSM) 1729747
---------- ---------- --------------- ----------------- -------
Euronext Dublin
183 35.35 EUR 12:14:36 (XMSM) 1729745
---------- ---------- --------------- ----------------- -------
Euronext Dublin
274 35.35 EUR 12:14:36 (XMSM) 1729739
---------- ---------- --------------- ----------------- -------
Euronext Dublin
387 35.37 EUR 12:15:44 (XMSM) 1730219
---------- ---------- --------------- ----------------- -------
Euronext Dublin
384 35.37 EUR 12:15:44 (XMSM) 1730217
---------- ---------- --------------- ----------------- -------
Euronext Dublin
386 35.40 EUR 12:16:04 (XMSM) 1730444
---------- ---------- --------------- ----------------- -------
Euronext Dublin
289 35.39 EUR 12:16:49 (XMSM) 1730714
---------- ---------- --------------- ----------------- -------
Euronext Dublin
191 35.40 EUR 12:16:49 (XMSM) 1730710
---------- ---------- --------------- ----------------- -------
Euronext Dublin
96 35.40 EUR 12:16:49 (XMSM) 1730708
---------- ---------- --------------- ----------------- -------
Euronext Dublin
269 35.40 EUR 12:16:49 (XMSM) 1730706
---------- ---------- --------------- ----------------- -------
Euronext Dublin
56 35.38 EUR 12:18:38 (XMSM) 1731497
---------- ---------- --------------- ----------------- -------
Euronext Dublin
205 35.38 EUR 12:18:38 (XMSM) 1731495
---------- ---------- --------------- ----------------- -------
Euronext Dublin
235 35.38 EUR 12:19:00 (XMSM) 1731621
---------- ---------- --------------- ----------------- -------
Euronext Dublin
277 35.35 EUR 12:19:36 (XMSM) 1731973
---------- ---------- --------------- ----------------- -------
Euronext Dublin
251 35.31 EUR 12:22:34 (XMSM) 1733209
---------- ---------- --------------- ----------------- -------
Euronext Dublin
313 35.26 EUR 12:31:27 (XMSM) 1736614
---------- ---------- --------------- ----------------- -------
Euronext Dublin
278 35.24 EUR 12:32:25 (XMSM) 1736909
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.24 EUR 12:34:01 (XMSM) 1737561
---------- ---------- --------------- ----------------- -------
Euronext Dublin
2 35.24 EUR 12:34:01 (XMSM) 1737555
---------- ---------- --------------- ----------------- -------
Euronext Dublin
259 35.24 EUR 12:34:07 (XMSM) 1737601
---------- ---------- --------------- ----------------- -------
Euronext Dublin
279 35.26 EUR 12:38:44 (XMSM) 1739589
---------- ---------- --------------- ----------------- -------
Euronext Dublin
6 35.26 EUR 12:38:56 (XMSM) 1739691
---------- ---------- --------------- ----------------- -------
Euronext Dublin
32 35.26 EUR 12:38:56 (XMSM) 1739689
---------- ---------- --------------- ----------------- -------
Euronext Dublin
52 35.26 EUR 12:38:56 (XMSM) 1739687
---------- ---------- --------------- ----------------- -------
Euronext Dublin
294 35.26 EUR 12:38:56 (XMSM) 1739685
---------- ---------- --------------- ----------------- -------
Euronext Dublin
234 35.25 EUR 12:39:19 (XMSM) 1739960
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.22 EUR 12:43:18 (XMSM) 1741604
---------- ---------- --------------- ----------------- -------
Euronext Dublin
245 35.22 EUR 12:43:18 (XMSM) 1741602
---------- ---------- --------------- ----------------- -------
Euronext Dublin
250 35.20 EUR 12:44:46 (XMSM) 1742318
---------- ---------- --------------- ----------------- -------
Euronext Dublin
90 35.22 EUR 12:49:11 (XMSM) 1744413
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.22 EUR 12:49:11 (XMSM) 1744411
---------- ---------- --------------- ----------------- -------
Euronext Dublin
271 35.21 EUR 12:49:36 (XMSM) 1744691
---------- ---------- --------------- ----------------- -------
Euronext Dublin
267 35.20 EUR 12:52:38 (XMSM) 1745989
---------- ---------- --------------- ----------------- -------
Euronext Dublin
320 35.21 EUR 12:52:38 (XMSM) 1745987
---------- ---------- --------------- ----------------- -------
Euronext Dublin
345 35.19 EUR 12:53:12 (XMSM) 1746276
---------- ---------- --------------- ----------------- -------
Euronext Dublin
278 35.19 EUR 12:55:33 (XMSM) 1747290
---------- ---------- --------------- ----------------- -------
Euronext Dublin
260 35.19 EUR 12:56:28 (XMSM) 1747733
---------- ---------- --------------- ----------------- -------
Euronext Dublin
25 35.19 EUR 12:57:42 (XMSM) 1748503
---------- ---------- --------------- ----------------- -------
Euronext Dublin
138 35.19 EUR 12:57:42 (XMSM) 1748501
---------- ---------- --------------- ----------------- -------
Euronext Dublin
156 35.19 EUR 12:57:42 (XMSM) 1748499
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.19 EUR 12:57:42 (XMSM) 1748497
---------- ---------- --------------- ----------------- -------
Euronext Dublin
4 35.18 EUR 12:59:43 (XMSM) 1749429
---------- ---------- --------------- ----------------- -------
Euronext Dublin
312 35.18 EUR 12:59:43 (XMSM) 1749427
---------- ---------- --------------- ----------------- -------
Euronext Dublin
33 35.18 EUR 12:59:43 (XMSM) 1749425
---------- ---------- --------------- ----------------- -------
Euronext Dublin
295 35.17 EUR 13:00:36 (XMSM) 1749823
---------- ---------- --------------- ----------------- -------
Euronext Dublin
224 35.21 EUR 13:03:37 (XMSM) 1751332
---------- ---------- --------------- ----------------- -------
Euronext Dublin
396 35.21 EUR 13:04:33 (XMSM) 1751852
---------- ---------- --------------- ----------------- -------
Euronext Dublin
395 35.20 EUR 13:04:58 (XMSM) 1752007
---------- ---------- --------------- ----------------- -------
Euronext Dublin
278 35.20 EUR 13:07:35 (XMSM) 1753414
---------- ---------- --------------- ----------------- -------
Euronext Dublin
8 35.26 EUR 13:11:19 (XMSM) 1755589
---------- ---------- --------------- ----------------- -------
Euronext Dublin
253 35.26 EUR 13:11:19 (XMSM) 1755587
---------- ---------- --------------- ----------------- -------
Euronext Dublin
157 35.26 EUR 13:11:57 (XMSM) 1755964
---------- ---------- --------------- ----------------- -------
Euronext Dublin
88 35.26 EUR 13:11:57 (XMSM) 1755962
---------- ---------- --------------- ----------------- -------
Euronext Dublin
369 35.26 EUR 13:11:57 (XMSM) 1755960
---------- ---------- --------------- ----------------- -------
Euronext Dublin
291 35.24 EUR 13:12:09 (XMSM) 1756156
---------- ---------- --------------- ----------------- -------
Euronext Dublin
290 35.23 EUR 13:12:19 (XMSM) 1756307
---------- ---------- --------------- ----------------- -------
Euronext Dublin
249 35.22 EUR 13:14:38 (XMSM) 1757352
---------- ---------- --------------- ----------------- -------
Euronext Dublin
2 35.22 EUR 13:20:04 (XMSM) 1760258
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.22 EUR 13:20:05 (XMSM) 1760262
---------- ---------- --------------- ----------------- -------
Euronext Dublin
273 35.24 EUR 13:21:19 (XMSM) 1761181
---------- ---------- --------------- ----------------- -------
Euronext Dublin
125 35.24 EUR 13:21:19 (XMSM) 1761179
---------- ---------- --------------- ----------------- -------
Euronext Dublin
183 35.23 EUR 13:21:27 (XMSM) 1761261
---------- ---------- --------------- ----------------- -------
Euronext Dublin
150 35.23 EUR 13:21:27 (XMSM) 1761263
---------- ---------- --------------- ----------------- -------
Euronext Dublin
20 35.25 EUR 13:22:34 (XMSM) 1761989
---------- ---------- --------------- ----------------- -------
Euronext Dublin
238 35.25 EUR 13:22:34 (XMSM) 1761987
---------- ---------- --------------- ----------------- -------
Euronext Dublin
237 35.25 EUR 13:22:34 (XMSM) 1761985
---------- ---------- --------------- ----------------- -------
Euronext Dublin
239 35.25 EUR 13:22:50 (XMSM) 1762077
---------- ---------- --------------- ----------------- -------
Euronext Dublin
247 35.24 EUR 13:23:16 (XMSM) 1762400
---------- ---------- --------------- ----------------- -------
Euronext Dublin
71 35.24 EUR 13:24:35 (XMSM) 1762999
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.24 EUR 13:24:35 (XMSM) 1762997
---------- ---------- --------------- ----------------- -------
Euronext Dublin
247 35.27 EUR 13:26:46 (XMSM) 1764461
---------- ---------- --------------- ----------------- -------
Euronext Dublin
43 35.27 EUR 13:29:02 (XMSM) 1765909
---------- ---------- --------------- ----------------- -------
Euronext Dublin
257 35.27 EUR 13:29:02 (XMSM) 1765907
---------- ---------- --------------- ----------------- -------
Euronext Dublin
318 35.29 EUR 13:31:51 (XMSM) 1768252
---------- ---------- --------------- ----------------- -------
Euronext Dublin
249 35.27 EUR 13:32:44 (XMSM) 1768814
---------- ---------- --------------- ----------------- -------
Euronext Dublin
263 35.26 EUR 13:34:35 (XMSM) 1770146
---------- ---------- --------------- ----------------- -------
Euronext Dublin
294 35.30 EUR 13:36:54 (XMSM) 1771678
---------- ---------- --------------- ----------------- -------
Euronext Dublin
163 35.30 EUR 13:36:54 (XMSM) 1771676
---------- ---------- --------------- ----------------- -------
Euronext Dublin
223 35.28 EUR 13:37:39 (XMSM) 1772138
---------- ---------- --------------- ----------------- -------
Euronext Dublin
226 35.29 EUR 13:39:09 (XMSM) 1773061
---------- ---------- --------------- ----------------- -------
Euronext Dublin
315 35.35 EUR 13:40:55 (XMSM) 1774319
---------- ---------- --------------- ----------------- -------
Euronext Dublin
289 35.33 EUR 13:41:13 (XMSM) 1774588
---------- ---------- --------------- ----------------- -------
Euronext Dublin
242 35.31 EUR 13:41:19 (XMSM) 1774727
---------- ---------- --------------- ----------------- -------
Euronext Dublin
241 35.29 EUR 13:43:58 (XMSM) 1776235
---------- ---------- --------------- ----------------- -------
Euronext Dublin
242 35.29 EUR 13:45:52 (XMSM) 1777279
---------- ---------- --------------- ----------------- -------
Euronext Dublin
116 35.29 EUR 13:47:00 (XMSM) 1777870
---------- ---------- --------------- ----------------- -------
Euronext Dublin
156 35.29 EUR 13:47:00 (XMSM) 1777868
---------- ---------- --------------- ----------------- -------
Euronext Dublin
338 35.29 EUR 13:47:00 (XMSM) 1777865
---------- ---------- --------------- ----------------- -------
Euronext Dublin
295 35.32 EUR 13:49:02 (XMSM) 1779155
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.32 EUR 13:49:08 (XMSM) 1779213
---------- ---------- --------------- ----------------- -------
Euronext Dublin
94 35.31 EUR 13:49:53 (XMSM) 1779926
---------- ---------- --------------- ----------------- -------
Euronext Dublin
163 35.31 EUR 13:49:53 (XMSM) 1779924
---------- ---------- --------------- ----------------- -------
Euronext Dublin
273 35.31 EUR 13:49:53 (XMSM) 1779922
---------- ---------- --------------- ----------------- -------
Euronext Dublin
277 35.30 EUR 13:50:05 (XMSM) 1780088
---------- ---------- --------------- ----------------- -------
Euronext Dublin
256 35.29 EUR 13:50:09 (XMSM) 1780131
---------- ---------- --------------- ----------------- -------
Euronext Dublin
278 35.32 EUR 13:51:21 (XMSM) 1781271
---------- ---------- --------------- ----------------- -------
Euronext Dublin
230 35.31 EUR 13:52:14 (XMSM) 1781957
---------- ---------- --------------- ----------------- -------
Euronext Dublin
252 35.31 EUR 13:52:14 (XMSM) 1781915
---------- ---------- --------------- ----------------- -------
Euronext Dublin
243 35.24 EUR 13:57:23 (XMSM) 1785074
---------- ---------- --------------- ----------------- -------
Euronext Dublin
266 35.23 EUR 13:58:18 (XMSM) 1785893
---------- ---------- --------------- ----------------- -------
Euronext Dublin
715 35.23 EUR 13:58:19 (XMSM) 1785908
---------- ---------- --------------- ----------------- -------
Euronext Dublin
429 35.23 EUR 13:58:19 (XMSM) 1785906
---------- ---------- --------------- ----------------- -------
Euronext Dublin
238 35.23 EUR 13:58:22 (XMSM) 1785999
---------- ---------- --------------- ----------------- -------
Euronext Dublin
512 35.23 EUR 14:00:21 (XMSM) 1787513
---------- ---------- --------------- ----------------- -------
Euronext Dublin
283 35.23 EUR 14:00:21 (XMSM) 1787477
---------- ---------- --------------- ----------------- -------
Euronext Dublin
225 35.25 EUR 14:01:16 (XMSM) 1788187
---------- ---------- --------------- ----------------- -------
Euronext Dublin
266 35.25 EUR 14:01:16 (XMSM) 1788183
---------- ---------- --------------- ----------------- -------
Euronext Dublin
381 35.25 EUR 14:01:16 (XMSM) 1788181
---------- ---------- --------------- ----------------- -------
Euronext Dublin
231 35.25 EUR 14:01:21 (XMSM) 1788236
---------- ---------- --------------- ----------------- -------
Euronext Dublin
242 35.23 EUR 14:01:24 (XMSM) 1788275
---------- ---------- --------------- ----------------- -------
Euronext Dublin
234 35.23 EUR 14:04:23 (XMSM) 1790254
---------- ---------- --------------- ----------------- -------
Euronext Dublin
274 35.23 EUR 14:05:29 (XMSM) 1790925
---------- ---------- --------------- ----------------- -------
Euronext Dublin
3 35.22 EUR 14:07:36 (XMSM) 1792478
---------- ---------- --------------- ----------------- -------
Euronext Dublin
241 35.22 EUR 14:07:37 (XMSM) 1792503
---------- ---------- --------------- ----------------- -------
Euronext Dublin
68 35.22 EUR 14:09:24 (XMSM) 1793868
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.22 EUR 14:09:24 (XMSM) 1793866
---------- ---------- --------------- ----------------- -------
Euronext Dublin
292 35.22 EUR 14:11:07 (XMSM) 1795066
---------- ---------- --------------- ----------------- -------
Euronext Dublin
153 35.22 EUR 14:11:08 (XMSM) 1795081
---------- ---------- --------------- ----------------- -------
Euronext Dublin
72 35.22 EUR 14:11:08 (XMSM) 1795079
---------- ---------- --------------- ----------------- -------
Euronext Dublin
278 35.21 EUR 14:12:28 (XMSM) 1795910
---------- ---------- --------------- ----------------- -------
Euronext Dublin
273 35.20 EUR 14:13:54 (XMSM) 1797192
---------- ---------- --------------- ----------------- -------
Euronext Dublin
226 35.19 EUR 14:15:15 (XMSM) 1798087
---------- ---------- --------------- ----------------- -------
Euronext Dublin
108 35.18 EUR 14:15:18 (XMSM) 1798234
---------- ---------- --------------- ----------------- -------
Euronext Dublin
167 35.18 EUR 14:15:18 (XMSM) 1798232
---------- ---------- --------------- ----------------- -------
Euronext Dublin
179 35.17 EUR 14:15:18 (XMSM) 1798230
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.17 EUR 14:15:18 (XMSM) 1798228
---------- ---------- --------------- ----------------- -------
Euronext Dublin
250 35.17 EUR 14:15:27 (XMSM) 1798338
---------- ---------- --------------- ----------------- -------
Euronext Dublin
223 35.17 EUR 14:15:45 (XMSM) 1798565
---------- ---------- --------------- ----------------- -------
Euronext Dublin
228 35.17 EUR 14:15:45 (XMSM) 1798563
---------- ---------- --------------- ----------------- -------
Euronext Dublin
302 35.17 EUR 14:15:54 (XMSM) 1798689
---------- ---------- --------------- ----------------- -------
Euronext Dublin
339 35.17 EUR 14:15:54 (XMSM) 1798685
---------- ---------- --------------- ----------------- -------
Euronext Dublin
88 35.17 EUR 14:15:55 (XMSM) 1798693
---------- ---------- --------------- ----------------- -------
Euronext Dublin
207 35.19 EUR 14:17:02 (XMSM) 1799535
---------- ---------- --------------- ----------------- -------
Euronext Dublin
309 35.19 EUR 14:17:02 (XMSM) 1799533
---------- ---------- --------------- ----------------- -------
Euronext Dublin
43 35.19 EUR 14:17:02 (XMSM) 1799531
---------- ---------- --------------- ----------------- -------
Euronext Dublin
176 35.19 EUR 14:17:46 (XMSM) 1799992
---------- ---------- --------------- ----------------- -------
Euronext Dublin
159 35.19 EUR 14:17:46 (XMSM) 1799990
---------- ---------- --------------- ----------------- -------
Euronext Dublin
24 35.18 EUR 14:17:56 (XMSM) 1800183
---------- ---------- --------------- ----------------- -------
Euronext Dublin
160 35.18 EUR 14:17:56 (XMSM) 1800181
---------- ---------- --------------- ----------------- -------
Euronext Dublin
171 35.18 EUR 14:17:56 (XMSM) 1800179
---------- ---------- --------------- ----------------- -------
Euronext Dublin
242 35.17 EUR 14:18:27 (XMSM) 1800511
---------- ---------- --------------- ----------------- -------
Euronext Dublin
209 35.16 EUR 14:20:23 (XMSM) 1801842
---------- ---------- --------------- ----------------- -------
Euronext Dublin
36 35.16 EUR 14:20:23 (XMSM) 1801840
---------- ---------- --------------- ----------------- -------
Euronext Dublin
274 35.15 EUR 14:24:29 (XMSM) 1804951
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.15 EUR 14:24:31 (XMSM) 1804980
---------- ---------- --------------- ----------------- -------
Euronext Dublin
99 35.15 EUR 14:24:34 (XMSM) 1804998
---------- ---------- --------------- ----------------- -------
Euronext Dublin
233 35.15 EUR 14:24:34 (XMSM) 1804996
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.15 EUR 14:24:34 (XMSM) 1804993
---------- ---------- --------------- ----------------- -------
Euronext Dublin
20 35.15 EUR 14:24:37 (XMSM) 1805040
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.15 EUR 14:24:37 (XMSM) 1805037
---------- ---------- --------------- ----------------- -------
Euronext Dublin
49 35.15 EUR 14:24:57 (XMSM) 1805423
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.15 EUR 14:24:57 (XMSM) 1805421
---------- ---------- --------------- ----------------- -------
Euronext Dublin
279 35.15 EUR 14:25:25 (XMSM) 1805798
---------- ---------- --------------- ----------------- -------
Euronext Dublin
253 35.14 EUR 14:25:44 (XMSM) 1806008
---------- ---------- --------------- ----------------- -------
Euronext Dublin
27 35.13 EUR 14:26:17 (XMSM) 1806402
---------- ---------- --------------- ----------------- -------
Euronext Dublin
174 35.14 EUR 14:27:09 (XMSM) 1807055
---------- ---------- --------------- ----------------- -------
Euronext Dublin
71 35.14 EUR 14:27:09 (XMSM) 1807053
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.13 EUR 14:27:31 (XMSM) 1807358
---------- ---------- --------------- ----------------- -------
Euronext Dublin
248 35.10 EUR 14:29:06 (XMSM) 1808633
---------- ---------- --------------- ----------------- -------
Euronext Dublin
241 35.10 EUR 14:29:24 (XMSM) 1808941
---------- ---------- --------------- ----------------- -------
Euronext Dublin
359 35.10 EUR 14:29:38 (XMSM) 1809222
---------- ---------- --------------- ----------------- -------
Euronext Dublin
87 35.09 EUR 14:29:59 (XMSM) 1809763
---------- ---------- --------------- ----------------- -------
Euronext Dublin
298 35.09 EUR 14:29:59 (XMSM) 1809761
---------- ---------- --------------- ----------------- -------
Euronext Dublin
205 35.09 EUR 14:30:04 (XMSM) 1812148
---------- ---------- --------------- ----------------- -------
Euronext Dublin
67 35.09 EUR 14:30:04 (XMSM) 1812146
---------- ---------- --------------- ----------------- -------
Euronext Dublin
263 35.09 EUR 14:30:04 (XMSM) 1812143
---------- ---------- --------------- ----------------- -------
Euronext Dublin
7 35.10 EUR 14:30:09 (XMSM) 1812415
---------- ---------- --------------- ----------------- -------
Euronext Dublin
239 35.10 EUR 14:30:14 (XMSM) 1812722
---------- ---------- --------------- ----------------- -------
Euronext Dublin
40 35.10 EUR 14:30:14 (XMSM) 1812720
---------- ---------- --------------- ----------------- -------
Euronext Dublin
776 35.12 EUR 14:30:19 (XMSM) 1812860
---------- ---------- --------------- ----------------- -------
Euronext Dublin
994 35.12 EUR 14:30:19 (XMSM) 1812858
---------- ---------- --------------- ----------------- -------
Euronext Dublin
49 35.11 EUR 14:30:19 (XMSM) 1812856
---------- ---------- --------------- ----------------- -------
Euronext Dublin
259 35.11 EUR 14:30:20 (XMSM) 1812966
---------- ---------- --------------- ----------------- -------
Euronext Dublin
55 35.11 EUR 14:30:20 (XMSM) 1812947
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.11 EUR 14:30:20 (XMSM) 1812945
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.13 EUR 14:31:01 (XMSM) 1814620
---------- ---------- --------------- ----------------- -------
Euronext Dublin
224 35.13 EUR 14:31:02 (XMSM) 1814665
---------- ---------- --------------- ----------------- -------
Euronext Dublin
255 35.13 EUR 14:31:02 (XMSM) 1814661
---------- ---------- --------------- ----------------- -------
Euronext Dublin
87 35.13 EUR 14:31:06 (XMSM) 1814860
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.13 EUR 14:31:06 (XMSM) 1814858
---------- ---------- --------------- ----------------- -------
Euronext Dublin
122 35.14 EUR 14:31:20 (XMSM) 1815472
---------- ---------- --------------- ----------------- -------
Euronext Dublin
146 35.14 EUR 14:31:20 (XMSM) 1815470
---------- ---------- --------------- ----------------- -------
Euronext Dublin
245 35.14 EUR 14:31:41 (XMSM) 1816319
---------- ---------- --------------- ----------------- -------
Euronext Dublin
10 35.19 EUR 14:32:04 (XMSM) 1817283
---------- ---------- --------------- ----------------- -------
Euronext Dublin
163 35.19 EUR 14:32:12 (XMSM) 1817642
---------- ---------- --------------- ----------------- -------
Euronext Dublin
324 35.19 EUR 14:32:12 (XMSM) 1817644
---------- ---------- --------------- ----------------- -------
Euronext Dublin
23 35.19 EUR 14:32:12 (XMSM) 1817638
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.19 EUR 14:32:12 (XMSM) 1817636
---------- ---------- --------------- ----------------- -------
Euronext Dublin
35 35.19 EUR 14:32:12 (XMSM) 1817634
---------- ---------- --------------- ----------------- -------
Euronext Dublin
8 35.19 EUR 14:32:16 (XMSM) 1817746
---------- ---------- --------------- ----------------- -------
Euronext Dublin
84 35.19 EUR 14:32:31 (XMSM) 1818140
---------- ---------- --------------- ----------------- -------
Euronext Dublin
176 35.19 EUR 14:32:31 (XMSM) 1818138
---------- ---------- --------------- ----------------- -------
Euronext Dublin
159 35.19 EUR 14:32:31 (XMSM) 1818136
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.19 EUR 14:32:31 (XMSM) 1818134
---------- ---------- --------------- ----------------- -------
Euronext Dublin
165 35.19 EUR 14:32:31 (XMSM) 1818132
---------- ---------- --------------- ----------------- -------
Euronext Dublin
100 35.19 EUR 14:32:31 (XMSM) 1818130
---------- ---------- --------------- ----------------- -------
Euronext Dublin
241 35.17 EUR 14:33:24 (XMSM) 1819317
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.14 EUR 14:34:00 (XMSM) 1820191
---------- ---------- --------------- ----------------- -------
Euronext Dublin
42 35.18 EUR 14:34:18 (XMSM) 1820682
---------- ---------- --------------- ----------------- -------
Euronext Dublin
42 35.18 EUR 14:34:18 (XMSM) 1820678
---------- ---------- --------------- ----------------- -------
Euronext Dublin
113 35.18 EUR 14:34:18 (XMSM) 1820676
---------- ---------- --------------- ----------------- -------
Euronext Dublin
71 35.18 EUR 14:34:18 (XMSM) 1820680
---------- ---------- --------------- ----------------- -------
Euronext Dublin
252 35.19 EUR 14:34:48 (XMSM) 1821264
---------- ---------- --------------- ----------------- -------
Euronext Dublin
297 35.18 EUR 14:34:50 (XMSM) 1821305
---------- ---------- --------------- ----------------- -------
Euronext Dublin
211 35.18 EUR 14:34:50 (XMSM) 1821299
---------- ---------- --------------- ----------------- -------
Euronext Dublin
17 35.18 EUR 14:34:50 (XMSM) 1821297
---------- ---------- --------------- ----------------- -------
Euronext Dublin
88 35.24 EUR 14:36:34 (XMSM) 1823667
---------- ---------- --------------- ----------------- -------
Euronext Dublin
160 35.24 EUR 14:36:34 (XMSM) 1823665
---------- ---------- --------------- ----------------- -------
Euronext Dublin
9 35.24 EUR 14:36:34 (XMSM) 1823663
---------- ---------- --------------- ----------------- -------
Euronext Dublin
249 35.24 EUR 14:36:34 (XMSM) 1823661
---------- ---------- --------------- ----------------- -------
Euronext Dublin
241 35.24 EUR 14:36:34 (XMSM) 1823659
---------- ---------- --------------- ----------------- -------
Euronext Dublin
86 35.25 EUR 14:38:34 (XMSM) 1826061
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.25 EUR 14:38:34 (XMSM) 1826059
---------- ---------- --------------- ----------------- -------
Euronext Dublin
233 35.25 EUR 14:38:34 (XMSM) 1826057
---------- ---------- --------------- ----------------- -------
Euronext Dublin
257 35.25 EUR 14:38:34 (XMSM) 1826055
---------- ---------- --------------- ----------------- -------
Euronext Dublin
262 35.24 EUR 14:39:09 (XMSM) 1826684
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.26 EUR 14:40:30 (XMSM) 1828465
---------- ---------- --------------- ----------------- -------
Euronext Dublin
227 35.29 EUR 14:41:22 (XMSM) 1829595
---------- ---------- --------------- ----------------- -------
Euronext Dublin
223 35.31 EUR 14:41:45 (XMSM) 1830093
---------- ---------- --------------- ----------------- -------
Euronext Dublin
223 35.33 EUR 14:42:23 (XMSM) 1831040
---------- ---------- --------------- ----------------- -------
Euronext Dublin
367 35.33 EUR 14:42:34 (XMSM) 1831246
---------- ---------- --------------- ----------------- -------
Euronext Dublin
338 35.33 EUR 14:43:37 (XMSM) 1832290
---------- ---------- --------------- ----------------- -------
Euronext Dublin
253 35.34 EUR 14:44:39 (XMSM) 1833477
---------- ---------- --------------- ----------------- -------
Euronext Dublin
231 35.37 EUR 14:46:08 (XMSM) 1835309
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.37 EUR 14:46:17 (XMSM) 1835511
---------- ---------- --------------- ----------------- -------
Euronext Dublin
338 35.36 EUR 14:46:26 (XMSM) 1835637
---------- ---------- --------------- ----------------- -------
Euronext Dublin
223 35.36 EUR 14:46:26 (XMSM) 1835623
---------- ---------- --------------- ----------------- -------
Euronext Dublin
76 35.37 EUR 14:47:13 (XMSM) 1836505
---------- ---------- --------------- ----------------- -------
Euronext Dublin
7 35.37 EUR 14:47:13 (XMSM) 1836484
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.37 EUR 14:47:13 (XMSM) 1836482
---------- ---------- --------------- ----------------- -------
Euronext Dublin
303 35.37 EUR 14:47:14 (XMSM) 1836577
---------- ---------- --------------- ----------------- -------
Euronext Dublin
112 35.37 EUR 14:47:31 (XMSM) 1836903
---------- ---------- --------------- ----------------- -------
Euronext Dublin
146 35.37 EUR 14:47:31 (XMSM) 1836901
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.37 EUR 14:48:14 (XMSM) 1837652
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.37 EUR 14:48:22 (XMSM) 1837779
---------- ---------- --------------- ----------------- -------
Euronext Dublin
246 35.37 EUR 14:48:53 (XMSM) 1838429
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.41 EUR 14:49:53 (XMSM) 1839757
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.44 EUR 14:51:10 (XMSM) 1841833
---------- ---------- --------------- ----------------- -------
Euronext Dublin
79 35.45 EUR 14:51:23 (XMSM) 1842349
---------- ---------- --------------- ----------------- -------
Euronext Dublin
184 35.45 EUR 14:51:23 (XMSM) 1842347
---------- ---------- --------------- ----------------- -------
Euronext Dublin
80 35.44 EUR 14:51:23 (XMSM) 1842343
---------- ---------- --------------- ----------------- -------
Euronext Dublin
35 35.44 EUR 14:51:23 (XMSM) 1842341
---------- ---------- --------------- ----------------- -------
Euronext Dublin
155 35.44 EUR 14:51:23 (XMSM) 1842339
---------- ---------- --------------- ----------------- -------
Euronext Dublin
201 35.44 EUR 14:51:23 (XMSM) 1842337
---------- ---------- --------------- ----------------- -------
Euronext Dublin
224 35.44 EUR 14:51:36 (XMSM) 1842605
---------- ---------- --------------- ----------------- -------
Euronext Dublin
71 35.42 EUR 14:52:04 (XMSM) 1843134
---------- ---------- --------------- ----------------- -------
Euronext Dublin
85 35.45 EUR 14:53:26 (XMSM) 1844824
---------- ---------- --------------- ----------------- -------
Euronext Dublin
51 35.45 EUR 14:53:26 (XMSM) 1844822
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.45 EUR 14:53:59 (XMSM) 1845512
---------- ---------- --------------- ----------------- -------
Euronext Dublin
17 35.45 EUR 14:53:59 (XMSM) 1845510
---------- ---------- --------------- ----------------- -------
Euronext Dublin
243 35.45 EUR 14:53:59 (XMSM) 1845496
---------- ---------- --------------- ----------------- -------
Euronext Dublin
156 35.45 EUR 14:54:09 (XMSM) 1845813
---------- ---------- --------------- ----------------- -------
Euronext Dublin
246 35.44 EUR 14:54:39 (XMSM) 1846357
---------- ---------- --------------- ----------------- -------
Euronext Dublin
88 35.43 EUR 14:55:54 (XMSM) 1848365
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.43 EUR 14:55:54 (XMSM) 1848363
---------- ---------- --------------- ----------------- -------
Euronext Dublin
63 35.42 EUR 14:56:24 (XMSM) 1849004
---------- ---------- --------------- ----------------- -------
Euronext Dublin
163 35.42 EUR 14:56:24 (XMSM) 1849002
---------- ---------- --------------- ----------------- -------
Euronext Dublin
306 35.42 EUR 14:56:24 (XMSM) 1848995
---------- ---------- --------------- ----------------- -------
Euronext Dublin
236 35.38 EUR 14:57:38 (XMSM) 1850701
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.40 EUR 14:59:03 (XMSM) 1852409
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.40 EUR 14:59:04 (XMSM) 1852429
---------- ---------- --------------- ----------------- -------
Euronext Dublin
292 35.37 EUR 15:00:41 (XMSM) 1856755
---------- ---------- --------------- ----------------- -------
Euronext Dublin
60 35.36 EUR 15:01:15 (XMSM) 1857643
---------- ---------- --------------- ----------------- -------
Euronext Dublin
16 35.36 EUR 15:01:15 (XMSM) 1857641
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.36 EUR 15:01:15 (XMSM) 1857639
---------- ---------- --------------- ----------------- -------
Euronext Dublin
82 35.36 EUR 15:01:15 (XMSM) 1857630
---------- ---------- --------------- ----------------- -------
Euronext Dublin
264 35.36 EUR 15:01:15 (XMSM) 1857628
---------- ---------- --------------- ----------------- -------
Euronext Dublin
159 35.36 EUR 15:01:15 (XMSM) 1857626
---------- ---------- --------------- ----------------- -------
Euronext Dublin
276 35.37 EUR 15:02:17 (XMSM) 1859665
---------- ---------- --------------- ----------------- -------
Euronext Dublin
42 35.36 EUR 15:02:49 (XMSM) 1860466
---------- ---------- --------------- ----------------- -------
Euronext Dublin
276 35.37 EUR 15:02:49 (XMSM) 1860464
---------- ---------- --------------- ----------------- -------
Euronext Dublin
107 35.37 EUR 15:02:49 (XMSM) 1860462
---------- ---------- --------------- ----------------- -------
Euronext Dublin
331 35.37 EUR 15:02:49 (XMSM) 1860460
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.36 EUR 15:02:51 (XMSM) 1860668
---------- ---------- --------------- ----------------- -------
Euronext Dublin
86 35.38 EUR 15:04:42 (XMSM) 1863062
---------- ---------- --------------- ----------------- -------
Euronext Dublin
203 35.38 EUR 15:04:42 (XMSM) 1863060
---------- ---------- --------------- ----------------- -------
Euronext Dublin
68 35.38 EUR 15:04:42 (XMSM) 1863052
---------- ---------- --------------- ----------------- -------
Euronext Dublin
310 35.38 EUR 15:04:42 (XMSM) 1863050
---------- ---------- --------------- ----------------- -------
Euronext Dublin
258 35.37 EUR 15:04:43 (XMSM) 1863115
---------- ---------- --------------- ----------------- -------
Euronext Dublin
158 35.42 EUR 15:05:51 (XMSM) 1864806
---------- ---------- --------------- ----------------- -------
Euronext Dublin
56 35.43 EUR 15:06:10 (XMSM) 1865277
---------- ---------- --------------- ----------------- -------
Euronext Dublin
149 35.43 EUR 15:06:10 (XMSM) 1865268
---------- ---------- --------------- ----------------- -------
Euronext Dublin
211 35.45 EUR 15:07:03 (XMSM) 1866838
---------- ---------- --------------- ----------------- -------
Euronext Dublin
71 35.45 EUR 15:07:03 (XMSM) 1866836
---------- ---------- --------------- ----------------- -------
Euronext Dublin
146 35.44 EUR 15:07:07 (XMSM) 1867028
---------- ---------- --------------- ----------------- -------
Euronext Dublin
116 35.44 EUR 15:07:07 (XMSM) 1867030
---------- ---------- --------------- ----------------- -------
Euronext Dublin
29 35.44 EUR 15:07:07 (XMSM) 1867024
---------- ---------- --------------- ----------------- -------
Euronext Dublin
277 35.44 EUR 15:07:07 (XMSM) 1867011
---------- ---------- --------------- ----------------- -------
Euronext Dublin
90 35.48 EUR 15:10:46 (XMSM) 1872137
---------- ---------- --------------- ----------------- -------
Euronext Dublin
180 35.48 EUR 15:10:46 (XMSM) 1872135
---------- ---------- --------------- ----------------- -------
Euronext Dublin
241 35.47 EUR 15:10:46 (XMSM) 1872126
---------- ---------- --------------- ----------------- -------
Euronext Dublin
264 35.50 EUR 15:12:12 (XMSM) 1873845
---------- ---------- --------------- ----------------- -------
Euronext Dublin
250 35.58 EUR 15:13:13 (XMSM) 1875381
---------- ---------- --------------- ----------------- -------
Euronext Dublin
91 35.59 EUR 15:13:56 (XMSM) 1876440
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.59 EUR 15:13:56 (XMSM) 1876438
---------- ---------- --------------- ----------------- -------
Euronext Dublin
263 35.59 EUR 15:13:56 (XMSM) 1876435
---------- ---------- --------------- ----------------- -------
Euronext Dublin
270 35.59 EUR 15:14:31 (XMSM) 1877588
---------- ---------- --------------- ----------------- -------
Euronext Dublin
238 35.57 EUR 15:14:53 (XMSM) 1878092
---------- ---------- --------------- ----------------- -------
Euronext Dublin
161 35.58 EUR 15:16:28 (XMSM) 1880052
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.58 EUR 15:16:28 (XMSM) 1880050
---------- ---------- --------------- ----------------- -------
Euronext Dublin
239 35.57 EUR 15:16:41 (XMSM) 1880302
---------- ---------- --------------- ----------------- -------
Euronext Dublin
264 35.58 EUR 15:18:14 (XMSM) 1882170
---------- ---------- --------------- ----------------- -------
Euronext Dublin
146 35.57 EUR 15:19:13 (XMSM) 1883418
---------- ---------- --------------- ----------------- -------
Euronext Dublin
78 35.57 EUR 15:19:13 (XMSM) 1883416
---------- ---------- --------------- ----------------- -------
Euronext Dublin
27 35.57 EUR 15:19:26 (XMSM) 1883838
---------- ---------- --------------- ----------------- -------
Euronext Dublin
277 35.58 EUR 15:20:12 (XMSM) 1885041
---------- ---------- --------------- ----------------- -------
Euronext Dublin
124 35.58 EUR 15:20:23 (XMSM) 1885253
---------- ---------- --------------- ----------------- -------
Euronext Dublin
156 35.58 EUR 15:20:23 (XMSM) 1885251
---------- ---------- --------------- ----------------- -------
Euronext Dublin
22 35.58 EUR 15:20:23 (XMSM) 1885249
---------- ---------- --------------- ----------------- -------
Euronext Dublin
91 35.58 EUR 15:20:23 (XMSM) 1885247
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.58 EUR 15:20:23 (XMSM) 1885245
---------- ---------- --------------- ----------------- -------
Euronext Dublin
266 35.57 EUR 15:20:27 (XMSM) 1885397
---------- ---------- --------------- ----------------- -------
Euronext Dublin
65 35.60 EUR 15:23:41 (XMSM) 1889667
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.60 EUR 15:23:41 (XMSM) 1889665
---------- ---------- --------------- ----------------- -------
Euronext Dublin
273 35.59 EUR 15:23:44 (XMSM) 1889780
---------- ---------- --------------- ----------------- -------
Euronext Dublin
224 35.62 EUR 15:24:23 (XMSM) 1890911
---------- ---------- --------------- ----------------- -------
Euronext Dublin
256 35.62 EUR 15:24:27 (XMSM) 1891280
---------- ---------- --------------- ----------------- -------
Euronext Dublin
115 35.67 EUR 15:25:12 (XMSM) 1893950
---------- ---------- --------------- ----------------- -------
Euronext Dublin
140 35.67 EUR 15:25:12 (XMSM) 1893948
---------- ---------- --------------- ----------------- -------
Euronext Dublin
12 35.67 EUR 15:25:21 (XMSM) 1894484
---------- ---------- --------------- ----------------- -------
Euronext Dublin
220 35.69 EUR 15:25:53 (XMSM) 1895508
---------- ---------- --------------- ----------------- -------
Euronext Dublin
133 35.69 EUR 15:25:53 (XMSM) 1895506
---------- ---------- --------------- ----------------- -------
Euronext Dublin
125 35.69 EUR 15:25:53 (XMSM) 1895504
---------- ---------- --------------- ----------------- -------
Euronext Dublin
61 35.69 EUR 15:25:53 (XMSM) 1895502
---------- ---------- --------------- ----------------- -------
Euronext Dublin
212 35.69 EUR 15:25:53 (XMSM) 1895500
---------- ---------- --------------- ----------------- -------
Euronext Dublin
263 35.69 EUR 15:26:06 (XMSM) 1895837
---------- ---------- --------------- ----------------- -------
Euronext Dublin
11 35.69 EUR 15:26:06 (XMSM) 1895835
---------- ---------- --------------- ----------------- -------
Euronext Dublin
240 35.69 EUR 15:26:17 (XMSM) 1896017
---------- ---------- --------------- ----------------- -------
Euronext Dublin
224 35.70 EUR 15:27:13 (XMSM) 1897315
---------- ---------- --------------- ----------------- -------
Euronext Dublin
61 35.71 EUR 15:27:17 (XMSM) 1897382
---------- ---------- --------------- ----------------- -------
Euronext Dublin
243 35.71 EUR 15:27:26 (XMSM) 1897565
---------- ---------- --------------- ----------------- -------
Euronext Dublin
252 35.70 EUR 15:27:30 (XMSM) 1897628
---------- ---------- --------------- ----------------- -------
Euronext Dublin
262 35.70 EUR 15:27:30 (XMSM) 1897626
---------- ---------- --------------- ----------------- -------
Euronext Dublin
16 35.69 EUR 15:27:53 (XMSM) 1897991
---------- ---------- --------------- ----------------- -------
Euronext Dublin
248 35.69 EUR 15:27:53 (XMSM) 1897989
---------- ---------- --------------- ----------------- -------
Euronext Dublin
218 35.68 EUR 15:27:54 (XMSM) 1898029
---------- ---------- --------------- ----------------- -------
Euronext Dublin
44 35.68 EUR 15:27:54 (XMSM) 1898027
---------- ---------- --------------- ----------------- -------
Euronext Dublin
248 35.67 EUR 15:29:37 (XMSM) 1900181
---------- ---------- --------------- ----------------- -------
Euronext Dublin
262 35.68 EUR 15:30:02 (XMSM) 1901181
---------- ---------- --------------- ----------------- -------
Euronext Dublin
44 35.70 EUR 15:30:45 (XMSM) 1903492
---------- ---------- --------------- ----------------- -------
Euronext Dublin
225 35.70 EUR 15:30:45 (XMSM) 1903490
---------- ---------- --------------- ----------------- -------
Euronext Dublin
727 35.70 EUR 15:30:45 (XMSM) 1903481
---------- ---------- --------------- ----------------- -------
Euronext Dublin
257 35.70 EUR 15:30:45 (XMSM) 1903479
---------- ---------- --------------- ----------------- -------
Euronext Dublin
283 35.70 EUR 15:30:52 (XMSM) 1903739
---------- ---------- --------------- ----------------- -------
Euronext Dublin
256 35.68 EUR 15:31:18 (XMSM) 1904726
---------- ---------- --------------- ----------------- -------
Euronext Dublin
236 35.67 EUR 15:31:29 (XMSM) 1905071
---------- ---------- --------------- ----------------- -------
Euronext Dublin
248 35.66 EUR 15:31:52 (XMSM) 1905825
---------- ---------- --------------- ----------------- -------
Euronext Dublin
252 35.66 EUR 15:32:32 (XMSM) 1906842
---------- ---------- --------------- ----------------- -------
Euronext Dublin
248 35.66 EUR 15:34:07 (XMSM) 1909020
---------- ---------- --------------- ----------------- -------
Euronext Dublin
200 35.74 EUR 15:35:40 (XMSM) 1912360
---------- ---------- --------------- ----------------- -------
Euronext Dublin
40 35.74 EUR 15:35:40 (XMSM) 1912358
---------- ---------- --------------- ----------------- -------
Euronext Dublin
448 35.74 EUR 15:35:42 (XMSM) 1912491
---------- ---------- --------------- ----------------- -------
Euronext Dublin
67 35.74 EUR 15:35:44 (XMSM) 1912570
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.74 EUR 15:35:44 (XMSM) 1912568
---------- ---------- --------------- ----------------- -------
Euronext Dublin
176 35.74 EUR 15:35:55 (XMSM) 1912892
---------- ---------- --------------- ----------------- -------
Euronext Dublin
78 35.74 EUR 15:35:55 (XMSM) 1912894
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.74 EUR 15:35:55 (XMSM) 1912890
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.74 EUR 15:35:55 (XMSM) 1912888
---------- ---------- --------------- ----------------- -------
Euronext Dublin
681 35.77 EUR 15:36:19 (XMSM) 1913736
---------- ---------- --------------- ----------------- -------
Euronext Dublin
821 35.77 EUR 15:36:24 (XMSM) 1913945
---------- ---------- --------------- ----------------- -------
Euronext Dublin
242 35.78 EUR 15:36:33 (XMSM) 1914209
---------- ---------- --------------- ----------------- -------
Euronext Dublin
7 35.78 EUR 15:36:33 (XMSM) 1914207
---------- ---------- --------------- ----------------- -------
Euronext Dublin
249 35.77 EUR 15:36:38 (XMSM) 1914399
---------- ---------- --------------- ----------------- -------
Euronext Dublin
82 35.78 EUR 15:36:38 (XMSM) 1914388
---------- ---------- --------------- ----------------- -------
Euronext Dublin
181 35.78 EUR 15:36:38 (XMSM) 1914386
---------- ---------- --------------- ----------------- -------
Euronext Dublin
68 35.77 EUR 15:36:41 (XMSM) 1914468
---------- ---------- --------------- ----------------- -------
Euronext Dublin
179 35.77 EUR 15:36:41 (XMSM) 1914466
---------- ---------- --------------- ----------------- -------
Euronext Dublin
176 35.77 EUR 15:36:41 (XMSM) 1914464
---------- ---------- --------------- ----------------- -------
Euronext Dublin
81 35.77 EUR 15:36:41 (XMSM) 1914470
---------- ---------- --------------- ----------------- -------
Euronext Dublin
263 35.76 EUR 15:36:41 (XMSM) 1914462
---------- ---------- --------------- ----------------- -------
Euronext Dublin
273 35.75 EUR 15:37:05 (XMSM) 1915076
---------- ---------- --------------- ----------------- -------
Euronext Dublin
254 35.73 EUR 15:39:03 (XMSM) 1918085
---------- ---------- --------------- ----------------- -------
Euronext Dublin
143 35.73 EUR 15:39:44 (XMSM) 1919150
---------- ---------- --------------- ----------------- -------
Euronext Dublin
60 35.79 EUR 15:40:25 (XMSM) 1921095
---------- ---------- --------------- ----------------- -------
Euronext Dublin
150 35.79 EUR 15:40:25 (XMSM) 1921093
---------- ---------- --------------- ----------------- -------
Euronext Dublin
28 35.79 EUR 15:40:25 (XMSM) 1921091
---------- ---------- --------------- ----------------- -------
Euronext Dublin
277 35.79 EUR 15:40:25 (XMSM) 1921088
---------- ---------- --------------- ----------------- -------
Euronext Dublin
92 35.80 EUR 15:40:25 (XMSM) 1921073
---------- ---------- --------------- ----------------- -------
Euronext Dublin
156 35.80 EUR 15:40:25 (XMSM) 1921071
---------- ---------- --------------- ----------------- -------
Euronext Dublin
425 35.80 EUR 15:40:25 (XMSM) 1921053
---------- ---------- --------------- ----------------- -------
Euronext Dublin
243 35.81 EUR 15:41:06 (XMSM) 1922113
---------- ---------- --------------- ----------------- -------
Euronext Dublin
11 35.81 EUR 15:41:06 (XMSM) 1922107
---------- ---------- --------------- ----------------- -------
Euronext Dublin
30 35.81 EUR 15:41:12 (XMSM) 1922251
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.81 EUR 15:41:12 (XMSM) 1922249
---------- ---------- --------------- ----------------- -------
Euronext Dublin
233 35.80 EUR 15:41:15 (XMSM) 1922326
---------- ---------- --------------- ----------------- -------
Euronext Dublin
227 35.80 EUR 15:41:15 (XMSM) 1922328
---------- ---------- --------------- ----------------- -------
Euronext Dublin
194 35.79 EUR 15:41:51 (XMSM) 1922971
---------- ---------- --------------- ----------------- -------
Euronext Dublin
100 35.79 EUR 15:41:51 (XMSM) 1922969
---------- ---------- --------------- ----------------- -------
Euronext Dublin
88 35.80 EUR 15:42:26 (XMSM) 1923751
---------- ---------- --------------- ----------------- -------
Euronext Dublin
142 35.80 EUR 15:42:26 (XMSM) 1923749
---------- ---------- --------------- ----------------- -------
Euronext Dublin
239 35.81 EUR 15:44:01 (XMSM) 1926841
---------- ---------- --------------- ----------------- -------
Euronext Dublin
187 35.81 EUR 15:44:01 (XMSM) 1926839
---------- ---------- --------------- ----------------- -------
Euronext Dublin
68 35.81 EUR 15:44:01 (XMSM) 1926833
---------- ---------- --------------- ----------------- -------
Euronext Dublin
289 35.80 EUR 15:44:06 (XMSM) 1926983
---------- ---------- --------------- ----------------- -------
Euronext Dublin
102 35.81 EUR 15:45:58 (XMSM) 1930149
---------- ---------- --------------- ----------------- -------
Euronext Dublin
84 35.81 EUR 15:46:00 (XMSM) 1930239
---------- ---------- --------------- ----------------- -------
Euronext Dublin
188 35.81 EUR 15:46:00 (XMSM) 1930237
---------- ---------- --------------- ----------------- -------
Euronext Dublin
224 35.81 EUR 15:46:00 (XMSM) 1930224
---------- ---------- --------------- ----------------- -------
Euronext Dublin
281 35.81 EUR 15:47:36 (XMSM) 1932440
---------- ---------- --------------- ----------------- -------
Euronext Dublin
46 35.80 EUR 15:49:24 (XMSM) 1935118
---------- ---------- --------------- ----------------- -------
Euronext Dublin
184 35.80 EUR 15:49:24 (XMSM) 1935120
---------- ---------- --------------- ----------------- -------
Euronext Dublin
366 35.81 EUR 15:49:37 (XMSM) 1935401
---------- ---------- --------------- ----------------- -------
Euronext Dublin
7 35.82 EUR 15:49:43 (XMSM) 1935649
---------- ---------- --------------- ----------------- -------
Euronext Dublin
1 35.82 EUR 15:49:43 (XMSM) 1935647
---------- ---------- --------------- ----------------- -------
Euronext Dublin
471 35.82 EUR 15:49:46 (XMSM) 1935707
---------- ---------- --------------- ----------------- -------
Euronext Dublin
263 35.82 EUR 15:49:49 (XMSM) 1935755
---------- ---------- --------------- ----------------- -------
Euronext Dublin
259 35.82 EUR 15:49:57 (XMSM) 1935876
---------- ---------- --------------- ----------------- -------
Euronext Dublin
259 35.81 EUR 15:50:20 (XMSM) 1936439
---------- ---------- --------------- ----------------- -------
Euronext Dublin
273 35.81 EUR 15:50:50 (XMSM) 1937037
---------- ---------- --------------- ----------------- -------
Euronext Dublin
275 35.79 EUR 15:50:51 (XMSM) 1937182
---------- ---------- --------------- ----------------- -------
Euronext Dublin
548 35.86 EUR 15:52:19 (XMSM) 1939264
---------- ---------- --------------- ----------------- -------
Euronext Dublin
681 35.86 EUR 15:52:19 (XMSM) 1939262
---------- ---------- --------------- ----------------- -------
Euronext Dublin
40 35.84 EUR 15:52:24 (XMSM) 1939388
---------- ---------- --------------- ----------------- -------
Euronext Dublin
81 35.84 EUR 15:52:24 (XMSM) 1939386
---------- ---------- --------------- ----------------- -------
Euronext Dublin
87 35.85 EUR 15:52:24 (XMSM) 1939382
---------- ---------- --------------- ----------------- -------
Euronext Dublin
163 35.85 EUR 15:52:24 (XMSM) 1939384
---------- ---------- --------------- ----------------- -------
Euronext Dublin
230 35.85 EUR 15:52:24 (XMSM) 1939380
---------- ---------- --------------- ----------------- -------
Euronext Dublin
261 35.86 EUR 15:52:24 (XMSM) 1939377
---------- ---------- --------------- ----------------- -------
Euronext Dublin
28 35.85 EUR 15:52:38 (XMSM) 1939644
---------- ---------- --------------- ----------------- -------
Euronext Dublin
311 35.83 EUR 15:52:49 (XMSM) 1939854
---------- ---------- --------------- ----------------- -------
Euronext Dublin
348 35.84 EUR 15:52:49 (XMSM) 1939817
---------- ---------- --------------- ----------------- -------
Euronext Dublin
68 35.84 EUR 15:52:49 (XMSM) 1939815
---------- ---------- --------------- ----------------- -------
Euronext Dublin
268 35.82 EUR 15:52:59 (XMSM) 1940051
---------- ---------- --------------- ----------------- -------
Euronext Dublin
92 35.83 EUR 15:52:59 (XMSM) 1940049
---------- ---------- --------------- ----------------- -------
Euronext Dublin
179 35.83 EUR 15:52:59 (XMSM) 1940047
---------- ---------- --------------- ----------------- -------
Euronext Dublin
251 35.82 EUR 15:52:59 (XMSM) 1940043
---------- ---------- --------------- ----------------- -------
Euronext Dublin
492 35.79 EUR 15:53:32 (XMSM) 1940920
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.80 EUR 15:53:59 (XMSM) 1941292
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.80 EUR 15:53:59 (XMSM) 1941290
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.80 EUR 15:54:13 (XMSM) 1941615
---------- ---------- --------------- ----------------- -------
Euronext Dublin
88 35.80 EUR 15:54:54 (XMSM) 1942291
---------- ---------- --------------- ----------------- -------
Euronext Dublin
183 35.80 EUR 15:54:54 (XMSM) 1942289
---------- ---------- --------------- ----------------- -------
Euronext Dublin
159 35.80 EUR 15:54:54 (XMSM) 1942264
---------- ---------- --------------- ----------------- -------
Euronext Dublin
70 35.80 EUR 15:54:54 (XMSM) 1942260
---------- ---------- --------------- ----------------- -------
Euronext Dublin
277 35.80 EUR 15:54:54 (XMSM) 1942258
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.79 EUR 15:55:38 (XMSM) 1943195
---------- ---------- --------------- ----------------- -------
Euronext Dublin
243 35.80 EUR 15:56:10 (XMSM) 1943848
---------- ---------- --------------- ----------------- -------
Euronext Dublin
2 35.80 EUR 15:56:32 (XMSM) 1944242
---------- ---------- --------------- ----------------- -------
Euronext Dublin
156 35.80 EUR 15:56:32 (XMSM) 1944240
---------- ---------- --------------- ----------------- -------
Euronext Dublin
28 35.80 EUR 15:56:32 (XMSM) 1944238
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.80 EUR 15:56:32 (XMSM) 1944236
---------- ---------- --------------- ----------------- -------
Euronext Dublin
70 35.79 EUR 15:56:42 (XMSM) 1944447
---------- ---------- --------------- ----------------- -------
Euronext Dublin
45 35.79 EUR 15:56:42 (XMSM) 1944449
---------- ---------- --------------- ----------------- -------
Euronext Dublin
130 35.79 EUR 15:56:42 (XMSM) 1944451
---------- ---------- --------------- ----------------- -------
Euronext Dublin
272 35.78 EUR 15:58:13 (XMSM) 1945911
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.79 EUR 15:58:47 (XMSM) 1946637
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.79 EUR 15:58:47 (XMSM) 1946628
---------- ---------- --------------- ----------------- -------
Euronext Dublin
236 35.81 EUR 15:58:55 (XMSM) 1946999
---------- ---------- --------------- ----------------- -------
Euronext Dublin
28 35.81 EUR 15:58:55 (XMSM) 1946997
---------- ---------- --------------- ----------------- -------
Euronext Dublin
265 35.81 EUR 15:58:55 (XMSM) 1946995
---------- ---------- --------------- ----------------- -------
Euronext Dublin
250 35.80 EUR 15:59:08 (XMSM) 1947344
---------- ---------- --------------- ----------------- -------
Euronext Dublin
38 35.80 EUR 15:59:10 (XMSM) 1947365
---------- ---------- --------------- ----------------- -------
Euronext Dublin
73 35.80 EUR 15:59:10 (XMSM) 1947363
---------- ---------- --------------- ----------------- -------
Euronext Dublin
130 35.80 EUR 15:59:10 (XMSM) 1947361
---------- ---------- --------------- ----------------- -------
Euronext Dublin
274 35.78 EUR 15:59:43 (XMSM) 1948325
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.76 EUR 16:04:27 (XMSM) 1955621
---------- ---------- --------------- ----------------- -------
Euronext Dublin
156 35.76 EUR 16:04:27 (XMSM) 1955623
---------- ---------- --------------- ----------------- -------
Euronext Dublin
136 35.76 EUR 16:04:27 (XMSM) 1955625
---------- ---------- --------------- ----------------- -------
Euronext Dublin
195 35.80 EUR 16:06:42 (XMSM) 1959380
---------- ---------- --------------- ----------------- -------
Euronext Dublin
150 35.80 EUR 16:06:42 (XMSM) 1959378
---------- ---------- --------------- ----------------- -------
Euronext Dublin
217 35.80 EUR 16:06:42 (XMSM) 1959375
---------- ---------- --------------- ----------------- -------
Euronext Dublin
153 35.80 EUR 16:06:42 (XMSM) 1959373
---------- ---------- --------------- ----------------- -------
Euronext Dublin
232 35.81 EUR 16:06:42 (XMSM) 1959366
---------- ---------- --------------- ----------------- -------
Euronext Dublin
222 35.82 EUR 16:07:10 (XMSM) 1959789
---------- ---------- --------------- ----------------- -------
Euronext Dublin
63 35.82 EUR 16:07:10 (XMSM) 1959787
---------- ---------- --------------- ----------------- -------
Euronext Dublin
176 35.82 EUR 16:07:10 (XMSM) 1959770
---------- ---------- --------------- ----------------- -------
Euronext Dublin
18 35.82 EUR 16:07:11 (XMSM) 1959858
---------- ---------- --------------- ----------------- -------
Euronext Dublin
156 35.82 EUR 16:07:36 (XMSM) 1960275
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.82 EUR 16:07:36 (XMSM) 1960273
---------- ---------- --------------- ----------------- -------
Euronext Dublin
146 35.82 EUR 16:07:36 (XMSM) 1960279
---------- ---------- --------------- ----------------- -------
Euronext Dublin
157 35.82 EUR 16:07:36 (XMSM) 1960277
---------- ---------- --------------- ----------------- -------
Euronext Dublin
259 35.82 EUR 16:08:07 (XMSM) 1960716
---------- ---------- --------------- ----------------- -------
Euronext Dublin
41 35.82 EUR 16:09:27 (XMSM) 1962189
---------- ---------- --------------- ----------------- -------
Euronext Dublin
179 35.82 EUR 16:09:27 (XMSM) 1962187
---------- ---------- --------------- ----------------- -------
Euronext Dublin
25 35.81 EUR 16:09:27 (XMSM) 1962185
---------- ---------- --------------- ----------------- -------
Euronext Dublin
72 35.81 EUR 16:09:27 (XMSM) 1962181
---------- ---------- --------------- ----------------- -------
Euronext Dublin
23 35.81 EUR 16:09:27 (XMSM) 1962179
---------- ---------- --------------- ----------------- -------
Euronext Dublin
122 35.81 EUR 16:09:27 (XMSM) 1962177
---------- ---------- --------------- ----------------- -------
Euronext Dublin
7 35.81 EUR 16:09:27 (XMSM) 1962175
---------- ---------- --------------- ----------------- -------
Euronext Dublin
226 35.81 EUR 16:09:27 (XMSM) 1962173
---------- ---------- --------------- ----------------- -------
Euronext Dublin
7 35.81 EUR 16:09:27 (XMSM) 1962171
---------- ---------- --------------- ----------------- -------
Euronext Dublin
14 35.81 EUR 16:09:27 (XMSM) 1962169
---------- ---------- --------------- ----------------- -------
Euronext Dublin
266 35.81 EUR 16:09:36 (XMSM) 1962456
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.82 EUR 16:10:39 (XMSM) 1963820
---------- ---------- --------------- ----------------- -------
Euronext Dublin
50 35.82 EUR 16:10:39 (XMSM) 1963807
---------- ---------- --------------- ----------------- -------
Euronext Dublin
251 35.83 EUR 16:10:39 (XMSM) 1963773
---------- ---------- --------------- ----------------- -------
Euronext Dublin
86 35.83 EUR 16:10:39 (XMSM) 1963754
---------- ---------- --------------- ----------------- -------
Euronext Dublin
70 35.83 EUR 16:10:39 (XMSM) 1963756
---------- ---------- --------------- ----------------- -------
Euronext Dublin
164 35.83 EUR 16:10:39 (XMSM) 1963758
---------- ---------- --------------- ----------------- -------
Euronext Dublin
171 35.83 EUR 16:10:39 (XMSM) 1963760
---------- ---------- --------------- ----------------- -------
Euronext Dublin
58 35.82 EUR 16:10:40 (XMSM) 1963860
---------- ---------- --------------- ----------------- -------
Euronext Dublin
267 35.81 EUR 16:11:20 (XMSM) 1964579
---------- ---------- --------------- ----------------- -------
Euronext Dublin
101 35.81 EUR 16:12:53 (XMSM) 1966451
---------- ---------- --------------- ----------------- -------
Euronext Dublin
125 35.81 EUR 16:12:53 (XMSM) 1966449
---------- ---------- --------------- ----------------- -------
Euronext Dublin
408 35.78 EUR 16:16:36 (XMSM) 1971018
---------- ---------- --------------- ----------------- -------
Euronext Dublin
29 35.77 EUR 16:17:16 (XMSM) 1971934
---------- ---------- --------------- ----------------- -------
Euronext Dublin
173 35.78 EUR 16:17:16 (XMSM) 1971913
---------- ---------- --------------- ----------------- -------
Euronext Dublin
75 35.78 EUR 16:17:16 (XMSM) 1971915
---------- ---------- --------------- ----------------- -------
Euronext Dublin
312 35.77 EUR 16:17:16 (XMSM) 1971900
---------- ---------- --------------- ----------------- -------
Euronext Dublin
28 35.78 EUR 16:17:16 (XMSM) 1971893
---------- ---------- --------------- ----------------- -------
Euronext Dublin
267 35.81 EUR 16:18:08 (XMSM) 1973039
---------- ---------- --------------- ----------------- -------
Euronext Dublin
705 35.83 EUR 16:18:18 (XMSM) 1973369
---------- ---------- --------------- ----------------- -------
Euronext Dublin
82 35.83 EUR 16:18:25 (XMSM) 1973477
---------- ---------- --------------- ----------------- -------
Euronext Dublin
305 35.83 EUR 16:18:25 (XMSM) 1973475
---------- ---------- --------------- ----------------- -------
Euronext Dublin
258 35.83 EUR 16:18:25 (XMSM) 1973473
---------- ---------- --------------- ----------------- -------
Euronext Dublin
99 35.83 EUR 16:18:34 (XMSM) 1973666
---------- ---------- --------------- ----------------- -------
Euronext Dublin
175 35.83 EUR 16:18:34 (XMSM) 1973664
---------- ---------- --------------- ----------------- -------
Euronext Dublin
98 35.83 EUR 16:18:40 (XMSM) 1973785
---------- ---------- --------------- ----------------- -------
Euronext Dublin
168 35.83 EUR 16:18:40 (XMSM) 1973783
---------- ---------- --------------- ----------------- -------
Euronext Dublin
259 35.82 EUR 16:18:40 (XMSM) 1973773
---------- ---------- --------------- ----------------- -------
Euronext Dublin
48 35.82 EUR 16:19:00 (XMSM) 1974624
---------- ---------- --------------- ----------------- -------
Euronext Dublin
223 35.82 EUR 16:19:00 (XMSM) 1974622
---------- ---------- --------------- ----------------- -------
Euronext Dublin
251 35.80 EUR 16:19:22 (XMSM) 1975153
---------- ---------- --------------- ----------------- -------
Euronext Dublin
235 35.80 EUR 16:19:22 (XMSM) 1975145
---------- ---------- --------------- ----------------- -------
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
POSBKCBNABKDACD
(END) Dow Jones Newswires
September 20, 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
