CRH PLC Transaction in Own Shares (7133A)
27 Settembre 2022 - 08:01AM
UK Regulatory (RNS & others)
TIDMCRH
RNS Number : 7133A
CRH PLC
27 September 2022
27(th) September 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 26(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: 134,816
---------------------------------------------------------------------- ---------------------------
Highest price paid per share: EUR33.4250
--------------------------------------------------------------------- ---------------------------
Lowest price paid per share: EUR32.5000
--------------------------------------------------------------------- ---------------------------
Volume weighted average price paid: EUR32.9492
---------------------------------------------------------------------- ---------------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $300 million* in the period to 16(th) December
2022 following its announcement on 20(th) September 2022 and
were affected by CRH's broker as part of the Programme announced
on 20(th) September 2022.
Following settlement of the above transactions CRH will hold
22,040,009 of its ordinary shares in treasury which represents
2.847% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 752,100,329 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 26(th)
September 2022 by UBS on behalf of CRH as part of the buyback
programme is scheduled to this announcement.
*Being an amount equal to EUR300 million (based on a FX rate of EUR1:$1 fixed for the duration
of the buyback programme)
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: 26/09/2022
---------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
---------------
Euronext Dublin (XMSM) EUR 32.9492 134,816
----------------------------- ---------- ---------------
Euronext Dublin
Number Price per Currency Trade Time Trading Venue MatchID
of Share (EUR)
Shares
Euronext Dublin
2 32.76 EUR 08:03:41 (XMSM) 1607353
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 32.76 EUR 08:03:41 (XMSM) 1607351
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.77 EUR 08:03:41 (XMSM) 1607349
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.76 EUR 08:03:41 (XMSM) 1607347
------------ ---------- --------------- ----------------- -------
Euronext Dublin
339 32.77 EUR 08:03:41 (XMSM) 1607345
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 32.75 EUR 08:03:43 (XMSM) 1607444
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.75 EUR 08:03:43 (XMSM) 1607441
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.80 EUR 08:05:42 (XMSM) 1612335
------------ ---------- --------------- ----------------- -------
Euronext Dublin
128 32.83 EUR 08:06:14 (XMSM) 1613624
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 32.83 EUR 08:06:14 (XMSM) 1613622
------------ ---------- --------------- ----------------- -------
Euronext Dublin
324 32.83 EUR 08:06:19 (XMSM) 1613782
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 32.81 EUR 08:06:21 (XMSM) 1613955
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 32.83 EUR 08:07:06 (XMSM) 1615590
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.83 EUR 08:07:06 (XMSM) 1615588
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.81 EUR 08:07:10 (XMSM) 1615759
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.82 EUR 08:07:10 (XMSM) 1615755
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 32.75 EUR 08:08:08 (XMSM) 1617859
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 32.75 EUR 08:08:08 (XMSM) 1617857
------------ ---------- --------------- ----------------- -------
Euronext Dublin
127 32.75 EUR 08:08:08 (XMSM) 1617855
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.78 EUR 08:09:17 (XMSM) 1620364
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 32.75 EUR 08:09:29 (XMSM) 1620830
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.72 EUR 08:09:40 (XMSM) 1621240
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.70 EUR 08:09:44 (XMSM) 1621435
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.71 EUR 08:11:13 (XMSM) 1625685
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 32.71 EUR 08:11:13 (XMSM) 1625683
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.71 EUR 08:11:13 (XMSM) 1625681
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 32.69 EUR 08:11:15 (XMSM) 1625772
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 32.70 EUR 08:11:43 (XMSM) 1626780
------------ ---------- --------------- ----------------- -------
Euronext Dublin
126 32.66 EUR 08:12:20 (XMSM) 1628151
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 32.66 EUR 08:12:20 (XMSM) 1628149
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.59 EUR 08:12:25 (XMSM) 1628372
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 32.68 EUR 08:13:13 (XMSM) 1630394
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.67 EUR 08:13:13 (XMSM) 1630392
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.68 EUR 08:13:13 (XMSM) 1630388
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.61 EUR 08:14:35 (XMSM) 1633264
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.59 EUR 08:14:47 (XMSM) 1633567
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.57 EUR 08:16:37 (XMSM) 1638064
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.57 EUR 08:16:37 (XMSM) 1638062
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.52 EUR 08:16:58 (XMSM) 1638786
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.50 EUR 08:17:10 (XMSM) 1639217
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.52 EUR 08:17:53 (XMSM) 1640618
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.59 EUR 08:18:36 (XMSM) 1642268
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 32.59 EUR 08:18:36 (XMSM) 1642262
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.62 EUR 08:19:08 (XMSM) 1643337
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.60 EUR 08:19:10 (XMSM) 1643393
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 32.71 EUR 08:20:58 (XMSM) 1647683
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 32.71 EUR 08:20:58 (XMSM) 1647681
------------ ---------- --------------- ----------------- -------
Euronext Dublin
299 32.69 EUR 08:21:06 (XMSM) 1648054
------------ ---------- --------------- ----------------- -------
Euronext Dublin
172 32.68 EUR 08:21:11 (XMSM) 1648300
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 32.68 EUR 08:21:11 (XMSM) 1648297
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 32.68 EUR 08:21:17 (XMSM) 1648492
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 32.68 EUR 08:21:17 (XMSM) 1648490
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.68 EUR 08:21:17 (XMSM) 1648488
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 32.68 EUR 08:21:17 (XMSM) 1648484
------------ ---------- --------------- ----------------- -------
Euronext Dublin
221 32.68 EUR 08:21:17 (XMSM) 1648482
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.76 EUR 08:23:01 (XMSM) 1652342
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 32.76 EUR 08:23:01 (XMSM) 1652344
------------ ---------- --------------- ----------------- -------
Euronext Dublin
90 32.76 EUR 08:23:01 (XMSM) 1652340
------------ ---------- --------------- ----------------- -------
Euronext Dublin
76 32.76 EUR 08:23:01 (XMSM) 1652338
------------ ---------- --------------- ----------------- -------
Euronext Dublin
76 32.76 EUR 08:23:01 (XMSM) 1652336
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 32.76 EUR 08:23:01 (XMSM) 1652334
------------ ---------- --------------- ----------------- -------
Euronext Dublin
35 32.81 EUR 08:23:48 (XMSM) 1654412
------------ ---------- --------------- ----------------- -------
Euronext Dublin
159 32.81 EUR 08:23:48 (XMSM) 1654410
------------ ---------- --------------- ----------------- -------
Euronext Dublin
35 32.81 EUR 08:23:48 (XMSM) 1654408
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.82 EUR 08:24:13 (XMSM) 1655623
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.84 EUR 08:24:56 (XMSM) 1657042
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.87 EUR 08:25:17 (XMSM) 1657732
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 32.89 EUR 08:25:42 (XMSM) 1659015
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.87 EUR 08:25:52 (XMSM) 1659378
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 32.85 EUR 08:25:54 (XMSM) 1659485
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 32.89 EUR 08:28:23 (XMSM) 1665712
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 32.89 EUR 08:28:23 (XMSM) 1665714
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.88 EUR 08:28:56 (XMSM) 1666848
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 32.89 EUR 08:29:19 (XMSM) 1667741
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 32.83 EUR 08:29:46 (XMSM) 1668939
------------ ---------- --------------- ----------------- -------
Euronext Dublin
127 32.84 EUR 08:30:14 (XMSM) 1670569
------------ ---------- --------------- ----------------- -------
Euronext Dublin
97 32.84 EUR 08:30:14 (XMSM) 1670567
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.82 EUR 08:30:33 (XMSM) 1671550
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 32.88 EUR 08:31:50 (XMSM) 1675734
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 32.87 EUR 08:31:50 (XMSM) 1675732
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.89 EUR 08:32:29 (XMSM) 1677259
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 32.89 EUR 08:32:43 (XMSM) 1677899
------------ ---------- --------------- ----------------- -------
Euronext Dublin
123 32.89 EUR 08:32:43 (XMSM) 1677897
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 32.89 EUR 08:32:43 (XMSM) 1677895
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 32.90 EUR 08:33:14 (XMSM) 1679094
------------ ---------- --------------- ----------------- -------
Euronext Dublin
215 32.90 EUR 08:33:14 (XMSM) 1679092
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.89 EUR 08:33:25 (XMSM) 1679615
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.91 EUR 08:34:20 (XMSM) 1682011
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.90 EUR 08:34:24 (XMSM) 1682139
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 32.90 EUR 08:34:48 (XMSM) 1683190
------------ ---------- --------------- ----------------- -------
Euronext Dublin
34 32.90 EUR 08:34:48 (XMSM) 1683188
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.90 EUR 08:34:51 (XMSM) 1683331
------------ ---------- --------------- ----------------- -------
Euronext Dublin
89 32.90 EUR 08:34:51 (XMSM) 1683329
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 32.90 EUR 08:34:51 (XMSM) 1683327
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 32.90 EUR 08:34:51 (XMSM) 1683325
------------ ---------- --------------- ----------------- -------
Euronext Dublin
168 32.90 EUR 08:34:51 (XMSM) 1683323
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.89 EUR 08:35:02 (XMSM) 1683802
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.89 EUR 08:35:02 (XMSM) 1683800
------------ ---------- --------------- ----------------- -------
Euronext Dublin
296 32.87 EUR 08:35:07 (XMSM) 1684076
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 32.87 EUR 08:35:49 (XMSM) 1685421
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.86 EUR 08:35:52 (XMSM) 1685600
------------ ---------- --------------- ----------------- -------
Euronext Dublin
209 32.86 EUR 08:36:40 (XMSM) 1687405
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 32.86 EUR 08:36:40 (XMSM) 1687403
------------ ---------- --------------- ----------------- -------
Euronext Dublin
139 32.82 EUR 08:37:04 (XMSM) 1688397
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 32.82 EUR 08:37:04 (XMSM) 1688395
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 32.84 EUR 08:39:15 (XMSM) 1693175
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.84 EUR 08:39:15 (XMSM) 1693173
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.85 EUR 08:39:15 (XMSM) 1693171
------------ ---------- --------------- ----------------- -------
Euronext Dublin
69 32.83 EUR 08:39:31 (XMSM) 1693622
------------ ---------- --------------- ----------------- -------
Euronext Dublin
188 32.83 EUR 08:39:31 (XMSM) 1693620
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 32.87 EUR 08:41:38 (XMSM) 1698048
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 32.87 EUR 08:41:38 (XMSM) 1698046
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 32.87 EUR 08:41:38 (XMSM) 1698044
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 32.81 EUR 08:42:25 (XMSM) 1699826
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.81 EUR 08:43:08 (XMSM) 1701413
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 32.77 EUR 08:43:48 (XMSM) 1702957
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.78 EUR 08:44:55 (XMSM) 1705232
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 32.73 EUR 08:46:56 (XMSM) 1710183
------------ ---------- --------------- ----------------- -------
Euronext Dublin
198 32.73 EUR 08:46:56 (XMSM) 1710181
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 32.74 EUR 08:46:56 (XMSM) 1710174
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 32.73 EUR 08:47:29 (XMSM) 1711749
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 32.71 EUR 08:47:44 (XMSM) 1712166
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.69 EUR 08:48:11 (XMSM) 1713467
------------ ---------- --------------- ----------------- -------
Euronext Dublin
61 32.69 EUR 08:48:12 (XMSM) 1713616
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.69 EUR 08:48:56 (XMSM) 1715526
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.68 EUR 08:49:45 (XMSM) 1717794
------------ ---------- --------------- ----------------- -------
Euronext Dublin
90 32.77 EUR 08:50:50 (XMSM) 1720542
------------ ---------- --------------- ----------------- -------
Euronext Dublin
211 32.77 EUR 08:50:51 (XMSM) 1720577
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 32.77 EUR 08:50:51 (XMSM) 1720575
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 32.77 EUR 08:50:51 (XMSM) 1720573
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.75 EUR 08:50:56 (XMSM) 1720760
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 32.76 EUR 08:50:56 (XMSM) 1720758
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.73 EUR 08:51:03 (XMSM) 1721130
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.71 EUR 08:51:17 (XMSM) 1721531
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.67 EUR 08:52:13 (XMSM) 1723245
------------ ---------- --------------- ----------------- -------
Euronext Dublin
81 32.67 EUR 08:52:56 (XMSM) 1724372
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.67 EUR 08:52:56 (XMSM) 1724370
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.68 EUR 08:53:36 (XMSM) 1725564
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.62 EUR 08:54:16 (XMSM) 1726879
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.69 EUR 08:56:10 (XMSM) 1730510
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 32.67 EUR 08:56:39 (XMSM) 1731338
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.60 EUR 08:59:13 (XMSM) 1736260
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.60 EUR 08:59:13 (XMSM) 1736255
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 32.60 EUR 08:59:13 (XMSM) 1736248
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.57 EUR 08:59:40 (XMSM) 1737126
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.59 EUR 09:00:55 (XMSM) 1740408
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.62 EUR 09:04:07 (XMSM) 1745445
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.66 EUR 09:06:26 (XMSM) 1749311
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.65 EUR 09:08:49 (XMSM) 1756470
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.64 EUR 09:09:48 (XMSM) 1757643
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 32.69 EUR 09:11:41 (XMSM) 1759951
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 32.69 EUR 09:14:39 (XMSM) 1764060
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 32.69 EUR 09:14:39 (XMSM) 1764058
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.63 EUR 09:16:13 (XMSM) 1766049
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 32.60 EUR 09:17:04 (XMSM) 1767123
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 32.60 EUR 09:17:04 (XMSM) 1767121
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.59 EUR 09:18:41 (XMSM) 1769030
------------ ---------- --------------- ----------------- -------
Euronext Dublin
53 32.55 EUR 09:18:59 (XMSM) 1769601
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.68 EUR 09:21:26 (XMSM) 1773264
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 32.68 EUR 09:21:43 (XMSM) 1773558
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 32.70 EUR 09:23:00 (XMSM) 1775202
------------ ---------- --------------- ----------------- -------
Euronext Dublin
152 32.70 EUR 09:23:00 (XMSM) 1775200
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 32.72 EUR 09:24:21 (XMSM) 1776784
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 32.74 EUR 09:25:51 (XMSM) 1778784
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 32.78 EUR 09:26:53 (XMSM) 1780141
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 32.78 EUR 09:26:53 (XMSM) 1780139
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.78 EUR 09:26:53 (XMSM) 1780131
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 32.76 EUR 09:27:28 (XMSM) 1781071
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.83 EUR 09:31:22 (XMSM) 1786362
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.81 EUR 09:31:27 (XMSM) 1786522
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.86 EUR 09:32:41 (XMSM) 1788124
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 32.84 EUR 09:33:14 (XMSM) 1788881
------------ ---------- --------------- ----------------- -------
Euronext Dublin
178 32.82 EUR 09:35:36 (XMSM) 1792324
------------ ---------- --------------- ----------------- -------
Euronext Dublin
45 32.82 EUR 09:35:36 (XMSM) 1792322
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.82 EUR 09:35:50 (XMSM) 1792593
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 32.79 EUR 09:36:54 (XMSM) 1794379
------------ ---------- --------------- ----------------- -------
Euronext Dublin
173 32.79 EUR 09:36:54 (XMSM) 1794377
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.79 EUR 09:36:54 (XMSM) 1794375
------------ ---------- --------------- ----------------- -------
Euronext Dublin
87 32.79 EUR 09:38:26 (XMSM) 1796581
------------ ---------- --------------- ----------------- -------
Euronext Dublin
157 32.79 EUR 09:38:45 (XMSM) 1796953
------------ ---------- --------------- ----------------- -------
Euronext Dublin
195 32.81 EUR 09:40:25 (XMSM) 1799169
------------ ---------- --------------- ----------------- -------
Euronext Dublin
76 32.81 EUR 09:40:25 (XMSM) 1799167
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.82 EUR 09:41:17 (XMSM) 1800641
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 32.82 EUR 09:41:17 (XMSM) 1800639
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 32.81 EUR 09:41:50 (XMSM) 1801778
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 32.81 EUR 09:41:50 (XMSM) 1801780
------------ ---------- --------------- ----------------- -------
Euronext Dublin
87 32.81 EUR 09:42:19 (XMSM) 1802559
------------ ---------- --------------- ----------------- -------
Euronext Dublin
159 32.81 EUR 09:42:19 (XMSM) 1802557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.82 EUR 09:42:19 (XMSM) 1802546
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 32.87 EUR 09:44:12 (XMSM) 1806168
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 32.87 EUR 09:44:16 (XMSM) 1806315
------------ ---------- --------------- ----------------- -------
Euronext Dublin
183 32.87 EUR 09:44:16 (XMSM) 1806313
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 32.87 EUR 09:44:18 (XMSM) 1806363
------------ ---------- --------------- ----------------- -------
Euronext Dublin
117 32.87 EUR 09:44:18 (XMSM) 1806360
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 32.87 EUR 09:44:24 (XMSM) 1806498
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 32.87 EUR 09:44:31 (XMSM) 1806696
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 32.87 EUR 09:44:31 (XMSM) 1806684
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 32.87 EUR 09:44:31 (XMSM) 1806682
------------ ---------- --------------- ----------------- -------
Euronext Dublin
52 32.86 EUR 09:44:48 (XMSM) 1807025
------------ ---------- --------------- ----------------- -------
Euronext Dublin
204 32.86 EUR 09:44:48 (XMSM) 1807023
------------ ---------- --------------- ----------------- -------
Euronext Dublin
121 32.90 EUR 09:45:59 (XMSM) 1808543
------------ ---------- --------------- ----------------- -------
Euronext Dublin
146 32.90 EUR 09:46:02 (XMSM) 1808577
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 32.90 EUR 09:46:21 (XMSM) 1808988
------------ ---------- --------------- ----------------- -------
Euronext Dublin
122 32.90 EUR 09:46:26 (XMSM) 1809097
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 32.90 EUR 09:46:26 (XMSM) 1809095
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 32.89 EUR 09:47:31 (XMSM) 1810494
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 32.90 EUR 09:47:31 (XMSM) 1810471
------------ ---------- --------------- ----------------- -------
Euronext Dublin
112 32.88 EUR 09:48:05 (XMSM) 1811301
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 32.88 EUR 09:48:10 (XMSM) 1811391
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.94 EUR 09:49:35 (XMSM) 1813637
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.94 EUR 09:49:35 (XMSM) 1813628
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 32.93 EUR 09:50:10 (XMSM) 1815626
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.93 EUR 09:50:10 (XMSM) 1815624
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.95 EUR 09:51:31 (XMSM) 1817264
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 32.95 EUR 09:51:44 (XMSM) 1817483
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 32.99 EUR 09:53:11 (XMSM) 1819487
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 32.98 EUR 09:53:11 (XMSM) 1819474
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.98 EUR 09:53:34 (XMSM) 1820003
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.96 EUR 09:54:10 (XMSM) 1820884
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 32.95 EUR 09:54:37 (XMSM) 1821637
------------ ---------- --------------- ----------------- -------
Euronext Dublin
79 32.94 EUR 09:55:36 (XMSM) 1823318
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.94 EUR 09:55:36 (XMSM) 1823316
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 32.91 EUR 09:55:57 (XMSM) 1823841
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 32.93 EUR 09:56:59 (XMSM) 1825238
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 32.93 EUR 09:57:47 (XMSM) 1826542
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.92 EUR 09:58:17 (XMSM) 1827031
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 32.92 EUR 09:59:50 (XMSM) 1829573
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 32.91 EUR 09:59:57 (XMSM) 1829733
------------ ---------- --------------- ----------------- -------
Euronext Dublin
210 32.91 EUR 09:59:57 (XMSM) 1829731
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.96 EUR 10:01:52 (XMSM) 1832471
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.96 EUR 10:01:52 (XMSM) 1832462
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 32.96 EUR 10:01:52 (XMSM) 1832460
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 32.96 EUR 10:03:04 (XMSM) 1833861
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 32.95 EUR 10:03:22 (XMSM) 1834099
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.93 EUR 10:05:01 (XMSM) 1836774
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 32.91 EUR 10:06:03 (XMSM) 1837973
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 32.91 EUR 10:06:03 (XMSM) 1837971
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 32.91 EUR 10:06:03 (XMSM) 1837969
------------ ---------- --------------- ----------------- -------
Euronext Dublin
97 32.88 EUR 10:07:51 (XMSM) 1839779
------------ ---------- --------------- ----------------- -------
Euronext Dublin
167 32.88 EUR 10:07:51 (XMSM) 1839777
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.91 EUR 10:11:11 (XMSM) 1843809
------------ ---------- --------------- ----------------- -------
Euronext Dublin
205 32.90 EUR 10:11:20 (XMSM) 1843974
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 32.90 EUR 10:11:20 (XMSM) 1843972
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.88 EUR 10:13:44 (XMSM) 1846790
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.92 EUR 10:17:56 (XMSM) 1851693
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.91 EUR 10:18:53 (XMSM) 1852828
------------ ---------- --------------- ----------------- -------
Euronext Dublin
187 32.91 EUR 10:19:31 (XMSM) 1853560
------------ ---------- --------------- ----------------- -------
Euronext Dublin
74 32.91 EUR 10:19:31 (XMSM) 1853562
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 32.89 EUR 10:20:03 (XMSM) 1854285
------------ ---------- --------------- ----------------- -------
Euronext Dublin
98 32.89 EUR 10:20:03 (XMSM) 1854283
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.89 EUR 10:21:25 (XMSM) 1856137
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 32.89 EUR 10:21:25 (XMSM) 1856131
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 32.85 EUR 10:22:21 (XMSM) 1857426
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.85 EUR 10:22:21 (XMSM) 1857424
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 32.85 EUR 10:24:40 (XMSM) 1860347
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.81 EUR 10:25:12 (XMSM) 1861378
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 32.84 EUR 10:26:38 (XMSM) 1863189
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.82 EUR 10:27:50 (XMSM) 1864549
------------ ---------- --------------- ----------------- -------
Euronext Dublin
40 32.81 EUR 10:28:36 (XMSM) 1865630
------------ ---------- --------------- ----------------- -------
Euronext Dublin
192 32.81 EUR 10:28:36 (XMSM) 1865628
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 32.77 EUR 10:29:54 (XMSM) 1867507
------------ ---------- --------------- ----------------- -------
Euronext Dublin
212 32.77 EUR 10:29:58 (XMSM) 1867573
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.81 EUR 10:31:22 (XMSM) 1870696
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 32.80 EUR 10:32:30 (XMSM) 1872584
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 32.81 EUR 10:32:30 (XMSM) 1872582
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.82 EUR 10:32:30 (XMSM) 1872567
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 32.75 EUR 10:34:53 (XMSM) 1877329
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 32.76 EUR 10:35:26 (XMSM) 1878534
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.74 EUR 10:35:31 (XMSM) 1878783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 32.74 EUR 10:35:34 (XMSM) 1878872
------------ ---------- --------------- ----------------- -------
Euronext Dublin
220 32.74 EUR 10:35:34 (XMSM) 1878870
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 32.73 EUR 10:37:52 (XMSM) 1883210
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.73 EUR 10:37:52 (XMSM) 1883212
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 32.72 EUR 10:38:00 (XMSM) 1883488
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.72 EUR 10:38:00 (XMSM) 1883486
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.67 EUR 10:39:43 (XMSM) 1887200
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.64 EUR 10:40:32 (XMSM) 1890494
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 32.60 EUR 10:41:14 (XMSM) 1892348
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 32.60 EUR 10:41:16 (XMSM) 1892508
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.59 EUR 10:42:07 (XMSM) 1894356
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 32.59 EUR 10:43:01 (XMSM) 1896149
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.63 EUR 10:44:32 (XMSM) 1899632
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.60 EUR 10:45:21 (XMSM) 1901811
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 32.60 EUR 10:47:25 (XMSM) 1906173
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.60 EUR 10:47:25 (XMSM) 1906175
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 32.60 EUR 10:48:27 (XMSM) 1908862
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 32.60 EUR 10:48:27 (XMSM) 1908860
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 32.60 EUR 10:49:34 (XMSM) 1911522
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.61 EUR 10:50:27 (XMSM) 1913409
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.60 EUR 10:50:43 (XMSM) 1914146
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.60 EUR 10:51:23 (XMSM) 1915734
------------ ---------- --------------- ----------------- -------
Euronext Dublin
162 32.58 EUR 10:52:13 (XMSM) 1917508
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 32.58 EUR 10:52:14 (XMSM) 1917532
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.64 EUR 10:54:47 (XMSM) 1923437
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 32.64 EUR 10:54:47 (XMSM) 1923433
------------ ---------- --------------- ----------------- -------
Euronext Dublin
180 32.64 EUR 10:54:47 (XMSM) 1923435
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 32.64 EUR 10:55:11 (XMSM) 1924131
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.60 EUR 10:56:19 (XMSM) 1926236
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.60 EUR 10:58:25 (XMSM) 1930963
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.62 EUR 10:59:22 (XMSM) 1932090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.68 EUR 11:01:38 (XMSM) 1934206
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 32.66 EUR 11:01:44 (XMSM) 1934316
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.66 EUR 11:03:11 (XMSM) 1935584
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 32.65 EUR 11:03:45 (XMSM) 1935942
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.67 EUR 11:05:04 (XMSM) 1936998
------------ ---------- --------------- ----------------- -------
Euronext Dublin
117 32.66 EUR 11:05:57 (XMSM) 1937644
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 32.67 EUR 11:06:48 (XMSM) 1938290
------------ ---------- --------------- ----------------- -------
Euronext Dublin
93 32.67 EUR 11:06:48 (XMSM) 1938288
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.68 EUR 11:07:33 (XMSM) 1938854
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 32.68 EUR 11:08:58 (XMSM) 1939934
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 32.68 EUR 11:10:08 (XMSM) 1940953
------------ ---------- --------------- ----------------- -------
Euronext Dublin
91 32.68 EUR 11:10:08 (XMSM) 1940949
------------ ---------- --------------- ----------------- -------
Euronext Dublin
171 32.68 EUR 11:10:08 (XMSM) 1940947
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.67 EUR 11:10:46 (XMSM) 1941417
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 32.61 EUR 11:12:10 (XMSM) 1942881
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 32.61 EUR 11:12:10 (XMSM) 1942850
------------ ---------- --------------- ----------------- -------
Euronext Dublin
213 32.57 EUR 11:12:33 (XMSM) 1943525
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 32.57 EUR 11:12:41 (XMSM) 1943602
------------ ---------- --------------- ----------------- -------
Euronext Dublin
120 32.60 EUR 11:13:31 (XMSM) 1944675
------------ ---------- --------------- ----------------- -------
Euronext Dublin
114 32.60 EUR 11:13:31 (XMSM) 1944673
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.59 EUR 11:13:35 (XMSM) 1944705
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 32.58 EUR 11:13:47 (XMSM) 1944811
------------ ---------- --------------- ----------------- -------
Euronext Dublin
180 32.58 EUR 11:13:52 (XMSM) 1944877
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.60 EUR 11:16:15 (XMSM) 1947247
------------ ---------- --------------- ----------------- -------
Euronext Dublin
68 32.60 EUR 11:16:41 (XMSM) 1947494
------------ ---------- --------------- ----------------- -------
Euronext Dublin
186 32.60 EUR 11:16:41 (XMSM) 1947492
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 32.60 EUR 11:16:41 (XMSM) 1947490
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 32.62 EUR 11:17:39 (XMSM) 1948169
------------ ---------- --------------- ----------------- -------
Euronext Dublin
161 32.62 EUR 11:17:39 (XMSM) 1948167
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 32.62 EUR 11:17:39 (XMSM) 1948165
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 32.61 EUR 11:19:20 (XMSM) 1949692
------------ ---------- --------------- ----------------- -------
Euronext Dublin
162 32.61 EUR 11:19:20 (XMSM) 1949685
------------ ---------- --------------- ----------------- -------
Euronext Dublin
132 32.61 EUR 11:19:20 (XMSM) 1949678
------------ ---------- --------------- ----------------- -------
Euronext Dublin
129 32.61 EUR 11:19:20 (XMSM) 1949676
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.63 EUR 11:21:06 (XMSM) 1951282
------------ ---------- --------------- ----------------- -------
Euronext Dublin
164 32.62 EUR 11:22:01 (XMSM) 1952155
------------ ---------- --------------- ----------------- -------
Euronext Dublin
112 32.62 EUR 11:22:01 (XMSM) 1952153
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.65 EUR 11:24:40 (XMSM) 1953918
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 32.66 EUR 11:26:00 (XMSM) 1954843
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 32.66 EUR 11:27:07 (XMSM) 1955757
------------ ---------- --------------- ----------------- -------
Euronext Dublin
102 32.66 EUR 11:27:07 (XMSM) 1955755
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.79 EUR 11:29:54 (XMSM) 1957900
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 32.79 EUR 11:29:54 (XMSM) 1957898
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.78 EUR 11:30:09 (XMSM) 1958128
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 32.78 EUR 11:30:09 (XMSM) 1958130
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.78 EUR 11:30:09 (XMSM) 1958126
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 32.78 EUR 11:32:06 (XMSM) 1959544
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.76 EUR 11:33:27 (XMSM) 1960494
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 32.79 EUR 11:35:14 (XMSM) 1962106
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.79 EUR 11:35:14 (XMSM) 1962104
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.82 EUR 11:36:39 (XMSM) 1963352
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 32.82 EUR 11:37:16 (XMSM) 1963793
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 32.82 EUR 11:37:16 (XMSM) 1963791
------------ ---------- --------------- ----------------- -------
Euronext Dublin
69 32.80 EUR 11:38:28 (XMSM) 1964727
------------ ---------- --------------- ----------------- -------
Euronext Dublin
188 32.80 EUR 11:38:28 (XMSM) 1964725
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 32.81 EUR 11:39:19 (XMSM) 1965430
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 32.79 EUR 11:39:58 (XMSM) 1965905
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 32.79 EUR 11:39:58 (XMSM) 1965907
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.79 EUR 11:41:46 (XMSM) 1967192
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.79 EUR 11:41:46 (XMSM) 1967188
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.79 EUR 11:42:51 (XMSM) 1968212
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 32.79 EUR 11:42:51 (XMSM) 1968210
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.77 EUR 11:43:40 (XMSM) 1968860
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 32.78 EUR 11:44:32 (XMSM) 1969636
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.78 EUR 11:44:32 (XMSM) 1969634
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 32.78 EUR 11:44:32 (XMSM) 1969632
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.79 EUR 11:45:09 (XMSM) 1970355
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 32.82 EUR 11:46:43 (XMSM) 1971719
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 32.82 EUR 11:46:43 (XMSM) 1971717
------------ ---------- --------------- ----------------- -------
Euronext Dublin
179 32.80 EUR 11:47:10 (XMSM) 1972015
------------ ---------- --------------- ----------------- -------
Euronext Dublin
86 32.80 EUR 11:48:23 (XMSM) 1972797
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.84 EUR 11:49:59 (XMSM) 1974394
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 32.84 EUR 11:50:22 (XMSM) 1974753
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 32.84 EUR 11:51:32 (XMSM) 1975665
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.84 EUR 11:51:32 (XMSM) 1975659
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.83 EUR 11:53:04 (XMSM) 1976971
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 32.84 EUR 11:54:02 (XMSM) 1977572
------------ ---------- --------------- ----------------- -------
Euronext Dublin
153 32.84 EUR 11:54:02 (XMSM) 1977570
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 32.89 EUR 11:55:51 (XMSM) 1979087
------------ ---------- --------------- ----------------- -------
Euronext Dublin
173 32.89 EUR 11:55:51 (XMSM) 1979085
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.88 EUR 11:56:44 (XMSM) 1979651
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.86 EUR 11:58:01 (XMSM) 1980657
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.83 EUR 11:59:45 (XMSM) 1982062
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.84 EUR 12:00:51 (XMSM) 1983156
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.84 EUR 12:02:17 (XMSM) 1984066
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 32.79 EUR 12:02:35 (XMSM) 1984533
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 32.79 EUR 12:02:35 (XMSM) 1984531
------------ ---------- --------------- ----------------- -------
Euronext Dublin
221 32.82 EUR 12:04:38 (XMSM) 1986486
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 32.82 EUR 12:04:38 (XMSM) 1986483
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.83 EUR 12:07:23 (XMSM) 1988347
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 32.81 EUR 12:07:26 (XMSM) 1988437
------------ ---------- --------------- ----------------- -------
Euronext Dublin
209 32.77 EUR 12:08:58 (XMSM) 1989491
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 32.77 EUR 12:08:58 (XMSM) 1989489
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.78 EUR 12:10:03 (XMSM) 1990264
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.75 EUR 12:13:37 (XMSM) 1992696
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 32.75 EUR 12:13:37 (XMSM) 1992698
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 32.75 EUR 12:13:37 (XMSM) 1992700
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.83 EUR 12:16:29 (XMSM) 1994499
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 32.83 EUR 12:19:39 (XMSM) 1996320
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 32.81 EUR 12:20:59 (XMSM) 1997128
------------ ---------- --------------- ----------------- -------
Euronext Dublin
112 32.81 EUR 12:20:59 (XMSM) 1997126
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.79 EUR 12:23:20 (XMSM) 1999129
------------ ---------- --------------- ----------------- -------
Euronext Dublin
207 32.86 EUR 12:24:27 (XMSM) 2000647
------------ ---------- --------------- ----------------- -------
Euronext Dublin
68 32.86 EUR 12:24:27 (XMSM) 2000645
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 32.87 EUR 12:24:34 (XMSM) 2000739
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 32.87 EUR 12:24:34 (XMSM) 2000737
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 32.87 EUR 12:24:34 (XMSM) 2000743
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 32.87 EUR 12:24:34 (XMSM) 2000741
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 32.87 EUR 12:24:34 (XMSM) 2000745
------------ ---------- --------------- ----------------- -------
Euronext Dublin
87 32.87 EUR 12:24:47 (XMSM) 2000908
------------ ---------- --------------- ----------------- -------
Euronext Dublin
192 32.87 EUR 12:24:47 (XMSM) 2000906
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.87 EUR 12:24:47 (XMSM) 2000903
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 32.88 EUR 12:25:02 (XMSM) 2001027
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 32.88 EUR 12:25:07 (XMSM) 2001111
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 32.88 EUR 12:25:07 (XMSM) 2001107
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.88 EUR 12:25:07 (XMSM) 2001105
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 32.88 EUR 12:25:07 (XMSM) 2001094
------------ ---------- --------------- ----------------- -------
Euronext Dublin
139 32.88 EUR 12:25:07 (XMSM) 2001092
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.88 EUR 12:25:23 (XMSM) 2001276
------------ ---------- --------------- ----------------- -------
Euronext Dublin
206 32.87 EUR 12:25:47 (XMSM) 2001476
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 32.87 EUR 12:25:47 (XMSM) 2001474
------------ ---------- --------------- ----------------- -------
Euronext Dublin
112 32.88 EUR 12:25:47 (XMSM) 2001470
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 32.88 EUR 12:25:47 (XMSM) 2001468
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 32.88 EUR 12:25:47 (XMSM) 2001472
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.87 EUR 12:26:31 (XMSM) 2001875
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 32.87 EUR 12:26:31 (XMSM) 2001873
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 32.91 EUR 12:27:49 (XMSM) 2002603
------------ ---------- --------------- ----------------- -------
Euronext Dublin
120 32.91 EUR 12:27:49 (XMSM) 2002601
------------ ---------- --------------- ----------------- -------
Euronext Dublin
184 32.96 EUR 12:30:31 (XMSM) 2004498
------------ ---------- --------------- ----------------- -------
Euronext Dublin
86 32.96 EUR 12:30:31 (XMSM) 2004496
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.99 EUR 12:32:53 (XMSM) 2006263
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.98 EUR 12:33:46 (XMSM) 2006935
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 33.01 EUR 12:34:53 (XMSM) 2007826
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.00 EUR 12:34:53 (XMSM) 2007824
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.00 EUR 12:34:53 (XMSM) 2007813
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.95 EUR 12:37:23 (XMSM) 2009485
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.98 EUR 12:40:34 (XMSM) 2012058
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.95 EUR 12:42:03 (XMSM) 2013034
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 32.94 EUR 12:46:00 (XMSM) 2016080
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 32.94 EUR 12:46:00 (XMSM) 2016078
------------ ---------- --------------- ----------------- -------
Euronext Dublin
69 32.93 EUR 12:48:44 (XMSM) 2018124
------------ ---------- --------------- ----------------- -------
Euronext Dublin
199 32.93 EUR 12:48:44 (XMSM) 2018122
------------ ---------- --------------- ----------------- -------
Euronext Dublin
109 32.90 EUR 12:49:35 (XMSM) 2018943
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 32.90 EUR 12:49:35 (XMSM) 2018941
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.90 EUR 12:50:12 (XMSM) 2019367
------------ ---------- --------------- ----------------- -------
Euronext Dublin
301 32.90 EUR 12:50:12 (XMSM) 2019361
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 32.91 EUR 12:51:30 (XMSM) 2020536
------------ ---------- --------------- ----------------- -------
Euronext Dublin
137 32.91 EUR 12:51:30 (XMSM) 2020534
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 32.91 EUR 12:51:30 (XMSM) 2020532
------------ ---------- --------------- ----------------- -------
Euronext Dublin
190 32.92 EUR 12:53:03 (XMSM) 2021741
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 32.92 EUR 12:53:03 (XMSM) 2021739
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 32.90 EUR 12:57:10 (XMSM) 2025060
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 32.93 EUR 13:01:18 (XMSM) 2028723
------------ ---------- --------------- ----------------- -------
Euronext Dublin
151 32.93 EUR 13:01:18 (XMSM) 2028721
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.93 EUR 13:01:18 (XMSM) 2028719
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.85 EUR 13:01:29 (XMSM) 2029259
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 32.86 EUR 13:01:29 (XMSM) 2029195
------------ ---------- --------------- ----------------- -------
Euronext Dublin
194 32.86 EUR 13:01:29 (XMSM) 2029193
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.85 EUR 13:01:29 (XMSM) 2029185
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 32.86 EUR 13:01:29 (XMSM) 2029187
------------ ---------- --------------- ----------------- -------
Euronext Dublin
74 32.88 EUR 13:02:08 (XMSM) 2030032
------------ ---------- --------------- ----------------- -------
Euronext Dublin
167 32.88 EUR 13:02:08 (XMSM) 2030030
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.90 EUR 13:04:15 (XMSM) 2031676
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.90 EUR 13:05:36 (XMSM) 2032543
------------ ---------- --------------- ----------------- -------
Euronext Dublin
61 32.91 EUR 13:06:26 (XMSM) 2033205
------------ ---------- --------------- ----------------- -------
Euronext Dublin
206 32.91 EUR 13:06:26 (XMSM) 2033203
------------ ---------- --------------- ----------------- -------
Euronext Dublin
34 32.92 EUR 13:06:48 (XMSM) 2033449
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.92 EUR 13:06:48 (XMSM) 2033447
------------ ---------- --------------- ----------------- -------
Euronext Dublin
409 32.93 EUR 13:07:52 (XMSM) 2034010
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.92 EUR 13:07:55 (XMSM) 2034060
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 32.92 EUR 13:08:13 (XMSM) 2034210
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 32.93 EUR 13:09:08 (XMSM) 2035086
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 32.93 EUR 13:09:08 (XMSM) 2035068
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 32.93 EUR 13:11:26 (XMSM) 2036598
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 32.93 EUR 13:11:26 (XMSM) 2036591
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 32.93 EUR 13:11:26 (XMSM) 2036589
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.91 EUR 13:14:07 (XMSM) 2038721
------------ ---------- --------------- ----------------- -------
Euronext Dublin
206 32.89 EUR 13:16:33 (XMSM) 2041162
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 32.89 EUR 13:16:33 (XMSM) 2041160
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 32.87 EUR 13:18:33 (XMSM) 2042728
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.87 EUR 13:18:33 (XMSM) 2042726
------------ ---------- --------------- ----------------- -------
Euronext Dublin
52 32.91 EUR 13:23:42 (XMSM) 2047538
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.91 EUR 13:23:42 (XMSM) 2047536
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 32.91 EUR 13:23:42 (XMSM) 2047529
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 32.91 EUR 13:23:42 (XMSM) 2047527
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.95 EUR 13:25:18 (XMSM) 2049375
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.99 EUR 13:27:13 (XMSM) 2051270
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 33.01 EUR 13:31:34 (XMSM) 2055319
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 32.99 EUR 13:31:39 (XMSM) 2055447
------------ ---------- --------------- ----------------- -------
Euronext Dublin
121 32.92 EUR 13:34:35 (XMSM) 2058887
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 32.92 EUR 13:34:35 (XMSM) 2058883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 32.93 EUR 13:37:44 (XMSM) 2061979
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.99 EUR 13:39:40 (XMSM) 2064044
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.98 EUR 13:42:26 (XMSM) 2066413
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.09 EUR 13:45:30 (XMSM) 2069559
------------ ---------- --------------- ----------------- -------
Euronext Dublin
189 33.08 EUR 13:45:34 (XMSM) 2069701
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 33.08 EUR 13:45:34 (XMSM) 2069699
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.08 EUR 13:45:34 (XMSM) 2069697
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.09 EUR 13:45:34 (XMSM) 2069685
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.06 EUR 13:45:39 (XMSM) 2069774
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.09 EUR 13:46:08 (XMSM) 2070446
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 33.08 EUR 13:46:10 (XMSM) 2070492
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.08 EUR 13:46:10 (XMSM) 2070489
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.05 EUR 13:46:37 (XMSM) 2070888
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.15 EUR 13:48:45 (XMSM) 2072900
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 33.14 EUR 13:48:46 (XMSM) 2072921
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.14 EUR 13:48:46 (XMSM) 2072919
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 33.14 EUR 13:48:46 (XMSM) 2072917
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.14 EUR 13:48:46 (XMSM) 2072915
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.14 EUR 13:48:46 (XMSM) 2072913
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 33.15 EUR 13:49:28 (XMSM) 2074065
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 33.15 EUR 13:49:29 (XMSM) 2074108
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.15 EUR 13:49:29 (XMSM) 2074106
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.15 EUR 13:49:29 (XMSM) 2074104
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.14 EUR 13:49:48 (XMSM) 2074522
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.13 EUR 13:49:55 (XMSM) 2074710
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.16 EUR 13:51:05 (XMSM) 2076072
------------ ---------- --------------- ----------------- -------
Euronext Dublin
120 33.17 EUR 13:52:07 (XMSM) 2077272
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 33.17 EUR 13:52:07 (XMSM) 2077274
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.17 EUR 13:52:27 (XMSM) 2077552
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 33.16 EUR 13:53:09 (XMSM) 2078280
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.21 EUR 13:55:21 (XMSM) 2080590
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 33.21 EUR 13:55:21 (XMSM) 2080588
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.19 EUR 13:56:02 (XMSM) 2081326
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 33.21 EUR 13:58:38 (XMSM) 2084431
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 33.21 EUR 13:58:38 (XMSM) 2084429
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.19 EUR 14:00:01 (XMSM) 2086127
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.19 EUR 14:01:05 (XMSM) 2087531
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 33.18 EUR 14:03:02 (XMSM) 2089640
------------ ---------- --------------- ----------------- -------
Euronext Dublin
192 33.18 EUR 14:05:39 (XMSM) 2092810
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 33.18 EUR 14:05:39 (XMSM) 2092812
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.13 EUR 14:08:46 (XMSM) 2096713
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.06 EUR 14:12:26 (XMSM) 2100610
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 33.15 EUR 14:15:04 (XMSM) 2103890
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.15 EUR 14:15:04 (XMSM) 2103886
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.13 EUR 14:15:21 (XMSM) 2104204
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.12 EUR 14:16:35 (XMSM) 2106151
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.14 EUR 14:19:53 (XMSM) 2110212
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 33.16 EUR 14:21:31 (XMSM) 2112952
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 33.16 EUR 14:21:31 (XMSM) 2112950
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 33.16 EUR 14:22:46 (XMSM) 2114605
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.15 EUR 14:22:58 (XMSM) 2115008
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.16 EUR 14:24:02 (XMSM) 2116579
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 33.11 EUR 14:26:42 (XMSM) 2119733
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 33.09 EUR 14:29:34 (XMSM) 2123475
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 33.05 EUR 14:30:00 (XMSM) 2124435
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 33.05 EUR 14:30:00 (XMSM) 2124433
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 33.05 EUR 14:30:00 (XMSM) 2124431
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 33.02 EUR 14:30:03 (XMSM) 2126184
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 33.02 EUR 14:30:12 (XMSM) 2126797
------------ ---------- --------------- ----------------- -------
Euronext Dublin
160 33.13 EUR 14:31:07 (XMSM) 2130182
------------ ---------- --------------- ----------------- -------
Euronext Dublin
88 33.13 EUR 14:31:07 (XMSM) 2130180
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.11 EUR 14:31:09 (XMSM) 2130290
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.12 EUR 14:31:09 (XMSM) 2130286
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.12 EUR 14:31:34 (XMSM) 2131499
------------ ---------- --------------- ----------------- -------
Euronext Dublin
162 33.13 EUR 14:32:24 (XMSM) 2133756
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 33.13 EUR 14:32:24 (XMSM) 2133758
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 33.20 EUR 14:33:36 (XMSM) 2136906
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.24 EUR 14:34:51 (XMSM) 2139640
------------ ---------- --------------- ----------------- -------
Euronext Dublin
92 33.24 EUR 14:34:51 (XMSM) 2139637
------------ ---------- --------------- ----------------- -------
Euronext Dublin
132 33.24 EUR 14:34:51 (XMSM) 2139635
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 33.23 EUR 14:35:11 (XMSM) 2140565
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.24 EUR 14:35:11 (XMSM) 2140563
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 33.27 EUR 14:35:47 (XMSM) 2142138
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 33.30 EUR 14:36:15 (XMSM) 2143602
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 33.30 EUR 14:36:15 (XMSM) 2143600
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 33.30 EUR 14:36:38 (XMSM) 2144197
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 33.30 EUR 14:36:38 (XMSM) 2144199
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 33.32 EUR 14:37:35 (XMSM) 2146183
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 33.32 EUR 14:37:35 (XMSM) 2146185
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 33.33 EUR 14:37:59 (XMSM) 2146968
------------ ---------- --------------- ----------------- -------
Euronext Dublin
79 33.33 EUR 14:38:03 (XMSM) 2147168
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 33.33 EUR 14:38:03 (XMSM) 2147166
------------ ---------- --------------- ----------------- -------
Euronext Dublin
91 33.32 EUR 14:38:23 (XMSM) 2147909
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.32 EUR 14:38:23 (XMSM) 2147907
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.32 EUR 14:39:28 (XMSM) 2150215
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.31 EUR 14:39:29 (XMSM) 2150257
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 33.38 EUR 14:41:25 (XMSM) 2154386
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 33.38 EUR 14:41:25 (XMSM) 2154384
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.37 EUR 14:41:30 (XMSM) 2154555
------------ ---------- --------------- ----------------- -------
Euronext Dublin
296 33.37 EUR 14:41:30 (XMSM) 2154546
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.36 EUR 14:41:32 (XMSM) 2154764
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 33.31 EUR 14:42:07 (XMSM) 2155933
------------ ---------- --------------- ----------------- -------
Euronext Dublin
202 33.31 EUR 14:42:07 (XMSM) 2155929
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 33.32 EUR 14:43:10 (XMSM) 2157907
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 33.33 EUR 14:43:28 (XMSM) 2158409
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.33 EUR 14:43:28 (XMSM) 2158401
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 33.31 EUR 14:43:59 (XMSM) 2159322
------------ ---------- --------------- ----------------- -------
Euronext Dublin
171 33.31 EUR 14:43:59 (XMSM) 2159320
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 33.27 EUR 14:44:55 (XMSM) 2161255
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.28 EUR 14:46:07 (XMSM) 2163742
------------ ---------- --------------- ----------------- -------
Euronext Dublin
177 33.31 EUR 14:47:15 (XMSM) 2166241
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 33.31 EUR 14:47:15 (XMSM) 2166243
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 33.31 EUR 14:47:15 (XMSM) 2166245
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 33.31 EUR 14:47:15 (XMSM) 2166236
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.28 EUR 14:48:52 (XMSM) 2169166
------------ ---------- --------------- ----------------- -------
Euronext Dublin
152 33.26 EUR 14:50:02 (XMSM) 2172105
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 33.26 EUR 14:50:02 (XMSM) 2172103
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.29 EUR 14:50:48 (XMSM) 2174540
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 33.29 EUR 14:50:48 (XMSM) 2174538
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.29 EUR 14:50:48 (XMSM) 2174536
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 33.30 EUR 14:51:47 (XMSM) 2176563
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 33.32 EUR 14:52:25 (XMSM) 2177996
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.33 EUR 14:53:23 (XMSM) 2180057
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.36 EUR 14:54:17 (XMSM) 2181945
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 33.36 EUR 14:54:17 (XMSM) 2181947
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 33.35 EUR 14:54:22 (XMSM) 2182073
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.35 EUR 14:54:22 (XMSM) 2182068
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 33.33 EUR 14:55:00 (XMSM) 2183324
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 33.33 EUR 14:55:00 (XMSM) 2183313
------------ ---------- --------------- ----------------- -------
Euronext Dublin
108 33.33 EUR 14:55:00 (XMSM) 2183311
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.31 EUR 14:55:17 (XMSM) 2184119
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 33.30 EUR 14:55:43 (XMSM) 2185057
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 33.33 EUR 14:56:25 (XMSM) 2186912
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.33 EUR 14:56:25 (XMSM) 2186910
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 33.33 EUR 14:56:25 (XMSM) 2186908
------------ ---------- --------------- ----------------- -------
Euronext Dublin
96 33.34 EUR 14:57:35 (XMSM) 2189059
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 33.34 EUR 14:57:35 (XMSM) 2189054
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 33.34 EUR 14:57:35 (XMSM) 2189056
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.32 EUR 14:57:49 (XMSM) 2189395
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 33.30 EUR 14:58:39 (XMSM) 2191203
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 33.30 EUR 14:58:39 (XMSM) 2191201
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.35 EUR 15:00:03 (XMSM) 2196372
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 33.35 EUR 15:00:04 (XMSM) 2196476
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 33.35 EUR 15:00:04 (XMSM) 2196474
------------ ---------- --------------- ----------------- -------
Euronext Dublin
123 33.35 EUR 15:00:04 (XMSM) 2196472
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.35 EUR 15:00:04 (XMSM) 2196470
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.35 EUR 15:01:04 (XMSM) 2200143
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 33.33 EUR 15:01:05 (XMSM) 2200346
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 33.34 EUR 15:01:05 (XMSM) 2200340
------------ ---------- --------------- ----------------- -------
Euronext Dublin
102 33.34 EUR 15:01:05 (XMSM) 2200342
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 33.34 EUR 15:01:38 (XMSM) 2201722
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.33 EUR 15:02:02 (XMSM) 2202694
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 33.32 EUR 15:02:13 (XMSM) 2203287
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 33.31 EUR 15:02:30 (XMSM) 2203969
------------ ---------- --------------- ----------------- -------
Euronext Dublin
177 33.31 EUR 15:02:30 (XMSM) 2203967
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.25 EUR 15:03:37 (XMSM) 2206596
------------ ---------- --------------- ----------------- -------
Euronext Dublin
46 33.29 EUR 15:05:09 (XMSM) 2209898
------------ ---------- --------------- ----------------- -------
Euronext Dublin
181 33.29 EUR 15:05:09 (XMSM) 2209896
------------ ---------- --------------- ----------------- -------
Euronext Dublin
98 33.29 EUR 15:05:09 (XMSM) 2209860
------------ ---------- --------------- ----------------- -------
Euronext Dublin
53 33.29 EUR 15:05:09 (XMSM) 2209858
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 33.29 EUR 15:05:09 (XMSM) 2209856
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 33.26 EUR 15:06:28 (XMSM) 2213173
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 33.25 EUR 15:06:30 (XMSM) 2213304
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 33.19 EUR 15:07:37 (XMSM) 2215768
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 33.19 EUR 15:07:37 (XMSM) 2215766
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 33.15 EUR 15:08:48 (XMSM) 2217922
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.14 EUR 15:09:44 (XMSM) 2219456
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.14 EUR 15:10:28 (XMSM) 2221131
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.11 EUR 15:10:57 (XMSM) 2222326
------------ ---------- --------------- ----------------- -------
Euronext Dublin
136 33.08 EUR 15:11:01 (XMSM) 2222448
------------ ---------- --------------- ----------------- -------
Euronext Dublin
114 33.08 EUR 15:11:01 (XMSM) 2222437
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.09 EUR 15:11:01 (XMSM) 2222429
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 33.10 EUR 15:11:59 (XMSM) 2224163
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.10 EUR 15:11:59 (XMSM) 2224161
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 33.10 EUR 15:11:59 (XMSM) 2224159
------------ ---------- --------------- ----------------- -------
Euronext Dublin
68 33.10 EUR 15:11:59 (XMSM) 2224155
------------ ---------- --------------- ----------------- -------
Euronext Dublin
189 33.10 EUR 15:11:59 (XMSM) 2224157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.24 EUR 15:14:44 (XMSM) 2230068
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.24 EUR 15:14:44 (XMSM) 2230056
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 33.30 EUR 15:15:35 (XMSM) 2231879
------------ ---------- --------------- ----------------- -------
Euronext Dublin
214 33.37 EUR 15:17:05 (XMSM) 2235383
------------ ---------- --------------- ----------------- -------
Euronext Dublin
53 33.37 EUR 15:17:05 (XMSM) 2235381
------------ ---------- --------------- ----------------- -------
Euronext Dublin
73 33.36 EUR 15:17:09 (XMSM) 2235540
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.36 EUR 15:17:09 (XMSM) 2235537
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 33.36 EUR 15:17:09 (XMSM) 2235517
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 33.34 EUR 15:18:40 (XMSM) 2238036
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.34 EUR 15:19:33 (XMSM) 2239778
------------ ---------- --------------- ----------------- -------
Euronext Dublin
211 33.33 EUR 15:19:51 (XMSM) 2240316
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 33.33 EUR 15:19:51 (XMSM) 2240314
------------ ---------- --------------- ----------------- -------
Euronext Dublin
176 33.36 EUR 15:21:39 (XMSM) 2243967
------------ ---------- --------------- ----------------- -------
Euronext Dublin
88 33.36 EUR 15:21:39 (XMSM) 2243965
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.36 EUR 15:21:45 (XMSM) 2244175
------------ ---------- --------------- ----------------- -------
Euronext Dublin
73 33.38 EUR 15:22:57 (XMSM) 2246588
------------ ---------- --------------- ----------------- -------
Euronext Dublin
171 33.38 EUR 15:22:57 (XMSM) 2246586
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.37 EUR 15:23:33 (XMSM) 2247631
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 33.43 EUR 15:25:44 (XMSM) 2252096
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 33.42 EUR 15:26:00 (XMSM) 2252706
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.39 EUR 15:27:36 (XMSM) 2255512
------------ ---------- --------------- ----------------- -------
Euronext Dublin
43 33.39 EUR 15:27:36 (XMSM) 2255514
------------ ---------- --------------- ----------------- -------
Euronext Dublin
128 33.37 EUR 15:28:29 (XMSM) 2257426
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 33.37 EUR 15:28:29 (XMSM) 2257423
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 33.37 EUR 15:28:29 (XMSM) 2257421
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.37 EUR 15:29:49 (XMSM) 2259811
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.34 EUR 15:30:30 (XMSM) 2261231
------------ ---------- --------------- ----------------- -------
Euronext Dublin
59 33.35 EUR 15:31:44 (XMSM) 2263956
------------ ---------- --------------- ----------------- -------
Euronext Dublin
33 33.35 EUR 15:31:44 (XMSM) 2263954
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 33.35 EUR 15:31:44 (XMSM) 2263952
------------ ---------- --------------- ----------------- -------
Euronext Dublin
148 33.35 EUR 15:31:44 (XMSM) 2263950
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.35 EUR 15:32:46 (XMSM) 2265839
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 33.32 EUR 15:34:18 (XMSM) 2269016
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.31 EUR 15:34:31 (XMSM) 2269509
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.31 EUR 15:35:51 (XMSM) 2271982
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 33.33 EUR 15:37:28 (XMSM) 2274678
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 33.33 EUR 15:37:28 (XMSM) 2274668
------------ ---------- --------------- ----------------- -------
Euronext Dublin
147 33.36 EUR 15:38:14 (XMSM) 2276035
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 33.36 EUR 15:38:14 (XMSM) 2276033
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.35 EUR 15:38:23 (XMSM) 2276299
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 33.38 EUR 15:39:32 (XMSM) 2278358
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 33.34 EUR 15:40:42 (XMSM) 2280713
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 33.30 EUR 15:42:15 (XMSM) 2283303
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 33.29 EUR 15:42:21 (XMSM) 2283500
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 33.32 EUR 15:44:14 (XMSM) 2286969
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 33.32 EUR 15:44:14 (XMSM) 2286967
------------ ---------- --------------- ----------------- -------
Euronext Dublin
117 33.32 EUR 15:44:14 (XMSM) 2286965
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 33.32 EUR 15:44:14 (XMSM) 2286963
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.33 EUR 15:44:14 (XMSM) 2286955
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 33.33 EUR 15:44:14 (XMSM) 2286959
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 33.33 EUR 15:44:14 (XMSM) 2286957
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.32 EUR 15:45:02 (XMSM) 2288327
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.27 EUR 15:46:02 (XMSM) 2290069
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.26 EUR 15:46:16 (XMSM) 2290534
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 33.27 EUR 15:47:04 (XMSM) 2291947
------------ ---------- --------------- ----------------- -------
Euronext Dublin
93 33.25 EUR 15:47:48 (XMSM) 2293049
------------ ---------- --------------- ----------------- -------
Euronext Dublin
177 33.25 EUR 15:47:48 (XMSM) 2293051
------------ ---------- --------------- ----------------- -------
Euronext Dublin
167 33.22 EUR 15:48:24 (XMSM) 2294289
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 33.22 EUR 15:48:27 (XMSM) 2294425
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 33.21 EUR 15:48:56 (XMSM) 2295250
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.21 EUR 15:48:56 (XMSM) 2295248
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 33.21 EUR 15:48:56 (XMSM) 2295246
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 33.23 EUR 15:50:10 (XMSM) 2297959
------------ ---------- --------------- ----------------- -------
Euronext Dublin
148 33.23 EUR 15:50:10 (XMSM) 2297957
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 33.23 EUR 15:50:53 (XMSM) 2298901
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.23 EUR 15:50:53 (XMSM) 2298899
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.23 EUR 15:50:53 (XMSM) 2298870
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 33.18 EUR 15:51:10 (XMSM) 2299613
------------ ---------- --------------- ----------------- -------
Euronext Dublin
190 33.18 EUR 15:51:10 (XMSM) 2299611
------------ ---------- --------------- ----------------- -------
Euronext Dublin
94 33.19 EUR 15:52:20 (XMSM) 2301476
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 33.19 EUR 15:52:20 (XMSM) 2301474
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.18 EUR 15:52:45 (XMSM) 2302217
------------ ---------- --------------- ----------------- -------
Euronext Dublin
168 33.18 EUR 15:53:26 (XMSM) 2303253
------------ ---------- --------------- ----------------- -------
Euronext Dublin
99 33.18 EUR 15:53:26 (XMSM) 2303251
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 33.17 EUR 15:53:33 (XMSM) 2303387
------------ ---------- --------------- ----------------- -------
Euronext Dublin
153 33.15 EUR 15:53:49 (XMSM) 2303827
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 33.18 EUR 15:54:26 (XMSM) 2305068
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 33.17 EUR 15:54:29 (XMSM) 2305115
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.17 EUR 15:54:29 (XMSM) 2305113
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 33.17 EUR 15:54:29 (XMSM) 2305111
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 33.16 EUR 15:55:06 (XMSM) 2305942
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.15 EUR 15:56:01 (XMSM) 2307178
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 33.13 EUR 15:56:03 (XMSM) 2307247
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 33.13 EUR 15:56:18 (XMSM) 2307591
------------ ---------- --------------- ----------------- -------
Euronext Dublin
123 33.12 EUR 15:57:27 (XMSM) 2309247
------------ ---------- --------------- ----------------- -------
Euronext Dublin
84 33.12 EUR 15:57:27 (XMSM) 2309245
------------ ---------- --------------- ----------------- -------
Euronext Dublin
53 33.12 EUR 15:57:27 (XMSM) 2309243
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.13 EUR 15:57:59 (XMSM) 2309943
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 33.14 EUR 15:58:48 (XMSM) 2311097
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.16 EUR 15:59:42 (XMSM) 2313212
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.15 EUR 15:59:59 (XMSM) 2314329
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.13 EUR 16:00:38 (XMSM) 2316688
------------ ---------- --------------- ----------------- -------
Euronext Dublin
202 33.12 EUR 16:01:26 (XMSM) 2318067
------------ ---------- --------------- ----------------- -------
Euronext Dublin
73 33.12 EUR 16:01:26 (XMSM) 2318065
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 33.11 EUR 16:01:46 (XMSM) 2318454
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 33.14 EUR 16:03:06 (XMSM) 2321202
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.14 EUR 16:03:06 (XMSM) 2321200
------------ ---------- --------------- ----------------- -------
Euronext Dublin
177 33.14 EUR 16:03:06 (XMSM) 2321186
------------ ---------- --------------- ----------------- -------
Euronext Dublin
76 33.14 EUR 16:03:06 (XMSM) 2321189
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.16 EUR 16:04:43 (XMSM) 2324588
------------ ---------- --------------- ----------------- -------
Euronext Dublin
352 33.16 EUR 16:04:43 (XMSM) 2324585
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.14 EUR 16:05:05 (XMSM) 2325162
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.10 EUR 16:05:36 (XMSM) 2326306
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.08 EUR 16:05:40 (XMSM) 2326751
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 33.08 EUR 16:05:41 (XMSM) 2326774
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.10 EUR 16:06:39 (XMSM) 2328446
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 33.10 EUR 16:07:22 (XMSM) 2329473
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 33.11 EUR 16:08:24 (XMSM) 2331049
------------ ---------- --------------- ----------------- -------
Euronext Dublin
221 33.11 EUR 16:08:24 (XMSM) 2331030
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.11 EUR 16:08:45 (XMSM) 2331529
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.08 EUR 16:09:13 (XMSM) 2332391
------------ ---------- --------------- ----------------- -------
Euronext Dublin
81 33.08 EUR 16:09:13 (XMSM) 2332389
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.07 EUR 16:10:00 (XMSM) 2333801
------------ ---------- --------------- ----------------- -------
Euronext Dublin
98 33.11 EUR 16:11:53 (XMSM) 2337822
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.11 EUR 16:11:53 (XMSM) 2337820
------------ ---------- --------------- ----------------- -------
Euronext Dublin
18 33.10 EUR 16:12:04 (XMSM) 2338214
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 33.10 EUR 16:12:08 (XMSM) 2338412
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.12 EUR 16:12:47 (XMSM) 2339520
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.15 EUR 16:13:46 (XMSM) 2341711
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.16 EUR 16:14:36 (XMSM) 2343328
------------ ---------- --------------- ----------------- -------
Euronext Dublin
35 33.15 EUR 16:15:04 (XMSM) 2344852
------------ ---------- --------------- ----------------- -------
Euronext Dublin
199 33.15 EUR 16:15:06 (XMSM) 2344925
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 33.16 EUR 16:15:34 (XMSM) 2345868
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 33.16 EUR 16:15:34 (XMSM) 2345866
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 33.16 EUR 16:15:34 (XMSM) 2345785
------------ ---------- --------------- ----------------- -------
Euronext Dublin
132 33.16 EUR 16:15:34 (XMSM) 2345783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 33.16 EUR 16:15:34 (XMSM) 2345781
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 33.13 EUR 16:16:06 (XMSM) 2347278
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 33.13 EUR 16:16:10 (XMSM) 2347500
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 33.12 EUR 16:16:14 (XMSM) 2347672
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 33.12 EUR 16:16:17 (XMSM) 2347745
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 33.12 EUR 16:16:18 (XMSM) 2347798
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 33.13 EUR 16:16:34 (XMSM) 2348292
------------ ---------- --------------- ----------------- -------
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
POSBKABDCBKDQCB
(END) Dow Jones Newswires
September 27, 2022 02:01 ET (06:01 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Nov 2023 a Dic 2023
Grafico Azioni Crh (LSE:CRH)
Storico
Da Dic 2022 a Dic 2023
