TIDMCRH
RNS Number : 9113A
CRH PLC
28 September 2022
28(th) September 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 27(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: 166,028
---------------------------------------------------------------------- ---------------------------
Highest price paid per share: EUR33.5050
--------------------------------------------------------------------- ---------------------------
Lowest price paid per share: EUR32.8600
--------------------------------------------------------------------- ---------------------------
Volume weighted average price paid: EUR33.1758
---------------------------------------------------------------------- ---------------------------
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
22,206,037 of its ordinary shares in treasury which represents
2.868% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 751,934,301 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 27(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: 27/09/2022
---------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
---------------
Euronext Dublin (XMSM) EUR 33.1758 166,028
----------------------------- ---------- ---------------
Euronext Dublin
Number Price per Currency Trade Time Trading Venue MatchID
of Share (EUR)
Shares
Euronext Dublin
249 33.24 EUR 08:03:35 (XMSM) 1519838
------------ ---------- --------------- ----------------- -------
Euronext Dublin
172 33.24 EUR 08:03:35 (XMSM) 1519836
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 33.24 EUR 08:03:35 (XMSM) 1519834
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.37 EUR 08:05:06 (XMSM) 1523430
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.36 EUR 08:06:21 (XMSM) 1526497
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.35 EUR 08:06:36 (XMSM) 1527051
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 33.34 EUR 08:06:42 (XMSM) 1527307
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 33.34 EUR 08:06:42 (XMSM) 1527305
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 33.43 EUR 08:07:21 (XMSM) 1528709
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 33.43 EUR 08:07:21 (XMSM) 1528706
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 33.43 EUR 08:07:21 (XMSM) 1528699
------------ ---------- --------------- ----------------- -------
Euronext Dublin
53 33.42 EUR 08:07:52 (XMSM) 1529696
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.42 EUR 08:07:59 (XMSM) 1529857
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.43 EUR 08:09:34 (XMSM) 1533031
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 33.41 EUR 08:09:41 (XMSM) 1533239
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 33.39 EUR 08:09:47 (XMSM) 1533469
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.34 EUR 08:10:33 (XMSM) 1535094
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.30 EUR 08:11:01 (XMSM) 1536320
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 33.31 EUR 08:11:51 (XMSM) 1538605
------------ ---------- --------------- ----------------- -------
Euronext Dublin
168 33.31 EUR 08:11:51 (XMSM) 1538603
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.31 EUR 08:11:51 (XMSM) 1538601
------------ ---------- --------------- ----------------- -------
Euronext Dublin
105 33.30 EUR 08:11:57 (XMSM) 1538807
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 33.30 EUR 08:11:57 (XMSM) 1538805
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 33.30 EUR 08:11:57 (XMSM) 1538801
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.30 EUR 08:11:57 (XMSM) 1538799
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.26 EUR 08:11:59 (XMSM) 1538839
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.22 EUR 08:12:50 (XMSM) 1540748
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 33.22 EUR 08:12:51 (XMSM) 1540768
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.20 EUR 08:12:52 (XMSM) 1540813
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 33.20 EUR 08:13:41 (XMSM) 1542702
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.22 EUR 08:16:03 (XMSM) 1548426
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.22 EUR 08:16:03 (XMSM) 1548423
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 33.21 EUR 08:16:42 (XMSM) 1549777
------------ ---------- --------------- ----------------- -------
Euronext Dublin
212 33.21 EUR 08:16:42 (XMSM) 1549775
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 33.34 EUR 08:20:50 (XMSM) 1558478
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.32 EUR 08:20:54 (XMSM) 1558662
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 33.33 EUR 08:21:35 (XMSM) 1560009
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.32 EUR 08:21:49 (XMSM) 1560453
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 33.39 EUR 08:24:29 (XMSM) 1566334
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 33.39 EUR 08:24:29 (XMSM) 1566330
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 33.44 EUR 08:25:43 (XMSM) 1568674
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 33.46 EUR 08:27:38 (XMSM) 1572909
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.46 EUR 08:27:38 (XMSM) 1572907
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.46 EUR 08:27:38 (XMSM) 1572905
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.43 EUR 08:28:22 (XMSM) 1574442
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 33.47 EUR 08:30:13 (XMSM) 1579013
------------ ---------- --------------- ----------------- -------
Euronext Dublin
195 33.46 EUR 08:30:39 (XMSM) 1580507
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 33.46 EUR 08:30:39 (XMSM) 1580505
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 33.46 EUR 08:30:39 (XMSM) 1580503
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 33.42 EUR 08:31:17 (XMSM) 1582489
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.41 EUR 08:32:08 (XMSM) 1584822
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.44 EUR 08:33:44 (XMSM) 1588426
------------ ---------- --------------- ----------------- -------
Euronext Dublin
114 33.43 EUR 08:33:46 (XMSM) 1588580
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 33.43 EUR 08:33:46 (XMSM) 1588578
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.43 EUR 08:35:32 (XMSM) 1592813
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.42 EUR 08:35:47 (XMSM) 1593263
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.46 EUR 08:37:14 (XMSM) 1596379
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 33.47 EUR 08:37:44 (XMSM) 1597498
------------ ---------- --------------- ----------------- -------
Euronext Dublin
148 33.49 EUR 08:38:08 (XMSM) 1598492
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.51 EUR 08:38:30 (XMSM) 1599233
------------ ---------- --------------- ----------------- -------
Euronext Dublin
198 33.51 EUR 08:38:30 (XMSM) 1599218
------------ ---------- --------------- ----------------- -------
Euronext Dublin
40 33.51 EUR 08:38:30 (XMSM) 1599216
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 33.51 EUR 08:38:30 (XMSM) 1599220
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.51 EUR 08:38:30 (XMSM) 1599222
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.49 EUR 08:38:34 (XMSM) 1599472
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 33.48 EUR 08:38:56 (XMSM) 1600302
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 33.48 EUR 08:38:56 (XMSM) 1600295
------------ ---------- --------------- ----------------- -------
Euronext Dublin
188 33.48 EUR 08:38:56 (XMSM) 1600293
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.45 EUR 08:39:13 (XMSM) 1600856
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.45 EUR 08:42:15 (XMSM) 1607324
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.40 EUR 08:44:14 (XMSM) 1611644
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 33.40 EUR 08:44:14 (XMSM) 1611641
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 33.39 EUR 08:45:22 (XMSM) 1614254
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 33.39 EUR 08:45:22 (XMSM) 1614252
------------ ---------- --------------- ----------------- -------
Euronext Dublin
217 33.39 EUR 08:47:43 (XMSM) 1620315
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 33.39 EUR 08:47:43 (XMSM) 1620305
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 33.38 EUR 08:48:00 (XMSM) 1621077
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 33.38 EUR 08:48:02 (XMSM) 1621237
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.38 EUR 08:48:02 (XMSM) 1621235
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 33.39 EUR 08:48:59 (XMSM) 1623719
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.39 EUR 08:48:59 (XMSM) 1623715
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.39 EUR 08:49:26 (XMSM) 1625029
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.38 EUR 08:50:39 (XMSM) 1627785
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 33.37 EUR 08:52:23 (XMSM) 1631504
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.39 EUR 08:55:22 (XMSM) 1637903
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.37 EUR 08:56:15 (XMSM) 1639577
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 33.35 EUR 08:57:16 (XMSM) 1642355
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 33.37 EUR 08:58:26 (XMSM) 1644725
------------ ---------- --------------- ----------------- -------
Euronext Dublin
221 33.36 EUR 08:58:48 (XMSM) 1645366
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.36 EUR 08:58:48 (XMSM) 1645356
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 33.34 EUR 08:59:23 (XMSM) 1646725
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.34 EUR 09:00:12 (XMSM) 1650580
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.34 EUR 09:00:12 (XMSM) 1650572
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 33.34 EUR 09:00:12 (XMSM) 1650570
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.34 EUR 09:00:57 (XMSM) 1651766
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 33.34 EUR 09:00:57 (XMSM) 1651756
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.35 EUR 09:01:52 (XMSM) 1653459
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.36 EUR 09:01:57 (XMSM) 1653549
------------ ---------- --------------- ----------------- -------
Euronext Dublin
140 33.38 EUR 09:02:22 (XMSM) 1654161
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 33.38 EUR 09:02:22 (XMSM) 1654158
------------ ---------- --------------- ----------------- -------
Euronext Dublin
92 33.38 EUR 09:02:22 (XMSM) 1654144
------------ ---------- --------------- ----------------- -------
Euronext Dublin
163 33.38 EUR 09:02:22 (XMSM) 1654142
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.36 EUR 09:02:44 (XMSM) 1654656
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 33.34 EUR 09:02:57 (XMSM) 1654967
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.46 EUR 09:04:43 (XMSM) 1657245
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.46 EUR 09:04:43 (XMSM) 1657236
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.49 EUR 09:05:28 (XMSM) 1658328
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.47 EUR 09:06:28 (XMSM) 1659518
------------ ---------- --------------- ----------------- -------
Euronext Dublin
81 33.46 EUR 09:08:09 (XMSM) 1661584
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.46 EUR 09:08:09 (XMSM) 1661580
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 33.46 EUR 09:08:09 (XMSM) 1661572
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 33.45 EUR 09:10:11 (XMSM) 1666670
------------ ---------- --------------- ----------------- -------
Euronext Dublin
36 33.44 EUR 09:11:10 (XMSM) 1667970
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.44 EUR 09:11:10 (XMSM) 1667968
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.45 EUR 09:12:23 (XMSM) 1669384
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.45 EUR 09:12:30 (XMSM) 1669617
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.45 EUR 09:13:05 (XMSM) 1670255
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 33.44 EUR 09:16:02 (XMSM) 1674255
------------ ---------- --------------- ----------------- -------
Euronext Dublin
201 33.44 EUR 09:16:02 (XMSM) 1674253
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 33.44 EUR 09:16:02 (XMSM) 1674251
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 33.39 EUR 09:16:18 (XMSM) 1674734
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 33.34 EUR 09:18:23 (XMSM) 1677677
------------ ---------- --------------- ----------------- -------
Euronext Dublin
9 33.33 EUR 09:19:12 (XMSM) 1678753
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 33.33 EUR 09:19:12 (XMSM) 1678751
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 33.32 EUR 09:21:43 (XMSM) 1682618
------------ ---------- --------------- ----------------- -------
Euronext Dublin
23 33.32 EUR 09:21:56 (XMSM) 1682891
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.32 EUR 09:21:56 (XMSM) 1682889
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.31 EUR 09:22:05 (XMSM) 1683079
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.32 EUR 09:22:05 (XMSM) 1683065
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 33.28 EUR 09:23:17 (XMSM) 1684604
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.27 EUR 09:24:21 (XMSM) 1685790
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.27 EUR 09:25:48 (XMSM) 1687541
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 33.25 EUR 09:28:01 (XMSM) 1690605
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 33.26 EUR 09:29:44 (XMSM) 1692945
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 33.26 EUR 09:30:15 (XMSM) 1693805
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 33.27 EUR 09:32:04 (XMSM) 1696565
------------ ---------- --------------- ----------------- -------
Euronext Dublin
151 33.27 EUR 09:32:04 (XMSM) 1696563
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 33.26 EUR 09:32:55 (XMSM) 1697747
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 33.24 EUR 09:33:52 (XMSM) 1699055
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 33.24 EUR 09:34:45 (XMSM) 1700357
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 33.24 EUR 09:34:45 (XMSM) 1700355
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 33.23 EUR 09:35:42 (XMSM) 1701699
------------ ---------- --------------- ----------------- -------
Euronext Dublin
164 33.23 EUR 09:35:42 (XMSM) 1701697
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 33.22 EUR 09:35:47 (XMSM) 1701946
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 33.22 EUR 09:36:47 (XMSM) 1703114
------------ ---------- --------------- ----------------- -------
Euronext Dublin
132 33.22 EUR 09:36:47 (XMSM) 1703112
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 33.17 EUR 09:38:15 (XMSM) 1705556
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.24 EUR 09:40:38 (XMSM) 1709042
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.23 EUR 09:40:39 (XMSM) 1709076
------------ ---------- --------------- ----------------- -------
Euronext Dublin
210 33.18 EUR 09:42:50 (XMSM) 1712697
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 33.18 EUR 09:42:54 (XMSM) 1712784
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 33.18 EUR 09:42:54 (XMSM) 1712782
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.18 EUR 09:42:54 (XMSM) 1712780
------------ ---------- --------------- ----------------- -------
Euronext Dublin
52 33.18 EUR 09:42:54 (XMSM) 1712776
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 33.15 EUR 09:45:03 (XMSM) 1716050
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 33.15 EUR 09:45:03 (XMSM) 1716037
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 33.16 EUR 09:46:30 (XMSM) 1717786
------------ ---------- --------------- ----------------- -------
Euronext Dublin
19 33.16 EUR 09:48:47 (XMSM) 1720786
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 33.16 EUR 09:48:47 (XMSM) 1720784
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.16 EUR 09:48:47 (XMSM) 1720782
------------ ---------- --------------- ----------------- -------
Euronext Dublin
109 33.16 EUR 09:48:47 (XMSM) 1720777
------------ ---------- --------------- ----------------- -------
Euronext Dublin
193 33.16 EUR 09:48:47 (XMSM) 1720775
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 33.16 EUR 09:50:07 (XMSM) 1723524
------------ ---------- --------------- ----------------- -------
Euronext Dublin
19 33.16 EUR 09:51:04 (XMSM) 1725000
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 33.19 EUR 09:52:19 (XMSM) 1726356
------------ ---------- --------------- ----------------- -------
Euronext Dublin
215 33.19 EUR 09:52:19 (XMSM) 1726354
------------ ---------- --------------- ----------------- -------
Euronext Dublin
148 33.19 EUR 09:54:02 (XMSM) 1728664
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 33.19 EUR 09:54:02 (XMSM) 1728662
------------ ---------- --------------- ----------------- -------
Euronext Dublin
94 33.12 EUR 09:56:35 (XMSM) 1732522
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.12 EUR 09:56:35 (XMSM) 1732520
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.12 EUR 09:56:35 (XMSM) 1732515
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 33.13 EUR 09:58:05 (XMSM) 1734741
------------ ---------- --------------- ----------------- -------
Euronext Dublin
108 33.14 EUR 09:59:08 (XMSM) 1736562
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 33.14 EUR 09:59:08 (XMSM) 1736560
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 33.10 EUR 09:59:42 (XMSM) 1737380
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.10 EUR 09:59:42 (XMSM) 1737378
------------ ---------- --------------- ----------------- -------
Euronext Dublin
43 33.10 EUR 09:59:43 (XMSM) 1737404
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.10 EUR 10:00:03 (XMSM) 1737915
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 33.11 EUR 10:00:31 (XMSM) 1738698
------------ ---------- --------------- ----------------- -------
Euronext Dublin
205 33.11 EUR 10:00:31 (XMSM) 1738700
------------ ---------- --------------- ----------------- -------
Euronext Dublin
23 33.11 EUR 10:01:07 (XMSM) 1739313
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 33.11 EUR 10:01:07 (XMSM) 1739311
------------ ---------- --------------- ----------------- -------
Euronext Dublin
211 33.09 EUR 10:03:48 (XMSM) 1742528
------------ ---------- --------------- ----------------- -------
Euronext Dublin
52 33.07 EUR 10:05:42 (XMSM) 1745702
------------ ---------- --------------- ----------------- -------
Euronext Dublin
181 33.07 EUR 10:05:50 (XMSM) 1745960
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 33.04 EUR 10:06:29 (XMSM) 1747010
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 33.03 EUR 10:08:42 (XMSM) 1749453
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.00 EUR 10:09:17 (XMSM) 1750220
------------ ---------- --------------- ----------------- -------
Euronext Dublin
121 33.00 EUR 10:10:08 (XMSM) 1751254
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 33.00 EUR 10:10:08 (XMSM) 1751247
------------ ---------- --------------- ----------------- -------
Euronext Dublin
164 32.96 EUR 10:12:21 (XMSM) 1754120
------------ ---------- --------------- ----------------- -------
Euronext Dublin
109 32.96 EUR 10:12:21 (XMSM) 1754118
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 33.01 EUR 10:15:04 (XMSM) 1757651
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 33.02 EUR 10:15:42 (XMSM) 1758513
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 33.04 EUR 10:17:05 (XMSM) 1760712
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.04 EUR 10:17:05 (XMSM) 1760710
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 33.05 EUR 10:18:19 (XMSM) 1762278
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 33.05 EUR 10:18:19 (XMSM) 1762272
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 33.05 EUR 10:18:19 (XMSM) 1762269
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 33.07 EUR 10:22:21 (XMSM) 1767236
------------ ---------- --------------- ----------------- -------
Euronext Dublin
195 33.07 EUR 10:22:22 (XMSM) 1767274
------------ ---------- --------------- ----------------- -------
Euronext Dublin
136 33.07 EUR 10:22:58 (XMSM) 1767998
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 33.07 EUR 10:22:58 (XMSM) 1767996
------------ ---------- --------------- ----------------- -------
Euronext Dublin
106 33.07 EUR 10:23:32 (XMSM) 1768726
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 33.03 EUR 10:28:54 (XMSM) 1776522
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 33.03 EUR 10:28:54 (XMSM) 1776520
------------ ---------- --------------- ----------------- -------
Euronext Dublin
195 33.06 EUR 10:30:27 (XMSM) 1779382
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 33.06 EUR 10:30:28 (XMSM) 1779511
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 33.04 EUR 10:32:36 (XMSM) 1783784
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 33.02 EUR 10:33:13 (XMSM) 1784839
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 33.02 EUR 10:33:13 (XMSM) 1784837
------------ ---------- --------------- ----------------- -------
Euronext Dublin
81 33.02 EUR 10:33:13 (XMSM) 1784798
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 33.04 EUR 10:35:33 (XMSM) 1789249
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 33.04 EUR 10:35:33 (XMSM) 1789247
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 33.04 EUR 10:35:33 (XMSM) 1789245
------------ ---------- --------------- ----------------- -------
Euronext Dublin
168 33.04 EUR 10:36:33 (XMSM) 1790927
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 33.04 EUR 10:36:33 (XMSM) 1790925
------------ ---------- --------------- ----------------- -------
Euronext Dublin
220 33.04 EUR 10:36:33 (XMSM) 1790923
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.04 EUR 10:36:46 (XMSM) 1791189
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 33.07 EUR 10:38:26 (XMSM) 1796258
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 33.07 EUR 10:38:26 (XMSM) 1796255
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 33.07 EUR 10:38:26 (XMSM) 1796173
------------ ---------- --------------- ----------------- -------
Euronext Dublin
350 33.07 EUR 10:38:26 (XMSM) 1796171
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 33.06 EUR 10:38:30 (XMSM) 1796879
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.06 EUR 10:38:30 (XMSM) 1796877
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 33.06 EUR 10:38:30 (XMSM) 1796870
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.06 EUR 10:38:30 (XMSM) 1796868
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 33.06 EUR 10:38:30 (XMSM) 1796826
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.07 EUR 10:40:48 (XMSM) 1801428
------------ ---------- --------------- ----------------- -------
Euronext Dublin
340 33.10 EUR 10:42:04 (XMSM) 1804186
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.09 EUR 10:42:24 (XMSM) 1804950
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.11 EUR 10:43:17 (XMSM) 1806891
------------ ---------- --------------- ----------------- -------
Euronext Dublin
180 33.13 EUR 10:44:08 (XMSM) 1808577
------------ ---------- --------------- ----------------- -------
Euronext Dublin
53 33.17 EUR 10:46:53 (XMSM) 1815451
------------ ---------- --------------- ----------------- -------
Euronext Dublin
177 33.17 EUR 10:46:53 (XMSM) 1815449
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 33.17 EUR 10:46:53 (XMSM) 1815446
------------ ---------- --------------- ----------------- -------
Euronext Dublin
69 33.17 EUR 10:46:53 (XMSM) 1815444
------------ ---------- --------------- ----------------- -------
Euronext Dublin
40 33.17 EUR 10:50:18 (XMSM) 1823478
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 33.17 EUR 10:50:18 (XMSM) 1823474
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 33.17 EUR 10:50:18 (XMSM) 1823476
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 33.17 EUR 10:50:18 (XMSM) 1823464
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.16 EUR 10:52:14 (XMSM) 1828290
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.14 EUR 10:52:17 (XMSM) 1828462
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 33.15 EUR 10:53:22 (XMSM) 1831011
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 33.15 EUR 10:53:22 (XMSM) 1831009
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 33.15 EUR 10:53:22 (XMSM) 1831007
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.15 EUR 10:53:23 (XMSM) 1831023
------------ ---------- --------------- ----------------- -------
Euronext Dublin
219 33.14 EUR 10:55:54 (XMSM) 1836776
------------ ---------- --------------- ----------------- -------
Euronext Dublin
23 33.14 EUR 10:56:20 (XMSM) 1837755
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.12 EUR 10:57:52 (XMSM) 1841305
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 33.15 EUR 10:59:19 (XMSM) 1844087
------------ ---------- --------------- ----------------- -------
Euronext Dublin
137 33.14 EUR 10:59:54 (XMSM) 1844663
------------ ---------- --------------- ----------------- -------
Euronext Dublin
117 33.14 EUR 10:59:54 (XMSM) 1844661
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 33.18 EUR 11:02:43 (XMSM) 1847091
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 33.16 EUR 11:04:44 (XMSM) 1848617
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 33.16 EUR 11:04:44 (XMSM) 1848615
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 33.16 EUR 11:04:44 (XMSM) 1848613
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 33.17 EUR 11:08:28 (XMSM) 1851270
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 33.17 EUR 11:08:55 (XMSM) 1851520
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 33.17 EUR 11:08:55 (XMSM) 1851518
------------ ---------- --------------- ----------------- -------
Euronext Dublin
128 33.17 EUR 11:08:55 (XMSM) 1851516
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 33.12 EUR 11:10:49 (XMSM) 1853399
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.12 EUR 11:11:03 (XMSM) 1853656
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 33.12 EUR 11:11:03 (XMSM) 1853654
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 33.18 EUR 11:14:44 (XMSM) 1856435
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 33.21 EUR 11:15:36 (XMSM) 1857523
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 33.22 EUR 11:15:36 (XMSM) 1857519
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.22 EUR 11:15:36 (XMSM) 1857517
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.22 EUR 11:15:36 (XMSM) 1857515
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.21 EUR 11:15:37 (XMSM) 1857547
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 33.20 EUR 11:15:51 (XMSM) 1857705
------------ ---------- --------------- ----------------- -------
Euronext Dublin
210 33.19 EUR 11:16:35 (XMSM) 1858386
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.18 EUR 11:17:19 (XMSM) 1858896
------------ ---------- --------------- ----------------- -------
Euronext Dublin
290 33.18 EUR 11:17:21 (XMSM) 1858903
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 33.17 EUR 11:17:22 (XMSM) 1858968
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.16 EUR 11:19:11 (XMSM) 1860156
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.19 EUR 11:20:10 (XMSM) 1860886
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 33.19 EUR 11:21:45 (XMSM) 1861887
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 33.21 EUR 11:23:14 (XMSM) 1862790
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.20 EUR 11:23:22 (XMSM) 1862893
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.20 EUR 11:23:22 (XMSM) 1862891
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.19 EUR 11:23:23 (XMSM) 1862947
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 33.19 EUR 11:23:23 (XMSM) 1862949
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 33.19 EUR 11:23:23 (XMSM) 1862943
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 33.25 EUR 11:27:02 (XMSM) 1865421
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.25 EUR 11:27:02 (XMSM) 1865419
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 33.25 EUR 11:27:02 (XMSM) 1865417
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.26 EUR 11:27:58 (XMSM) 1865997
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.31 EUR 11:30:22 (XMSM) 1868075
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.31 EUR 11:30:22 (XMSM) 1868057
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 33.32 EUR 11:31:22 (XMSM) 1869083
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 33.32 EUR 11:31:22 (XMSM) 1869081
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.33 EUR 11:32:46 (XMSM) 1870332
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 33.32 EUR 11:32:48 (XMSM) 1870375
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.33 EUR 11:34:49 (XMSM) 1871816
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 33.32 EUR 11:34:58 (XMSM) 1872006
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.32 EUR 11:35:44 (XMSM) 1872557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 33.33 EUR 11:36:45 (XMSM) 1873237
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 33.33 EUR 11:36:45 (XMSM) 1873241
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 33.31 EUR 11:36:55 (XMSM) 1873466
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 33.32 EUR 11:38:16 (XMSM) 1874412
------------ ---------- --------------- ----------------- -------
Euronext Dublin
40 33.36 EUR 11:38:50 (XMSM) 1874940
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 33.36 EUR 11:38:50 (XMSM) 1874938
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.36 EUR 11:38:50 (XMSM) 1874936
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 33.35 EUR 11:38:58 (XMSM) 1875073
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 33.36 EUR 11:40:28 (XMSM) 1876046
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 33.35 EUR 11:40:36 (XMSM) 1876195
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.35 EUR 11:41:43 (XMSM) 1876862
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 33.37 EUR 11:43:03 (XMSM) 1877631
------------ ---------- --------------- ----------------- -------
Euronext Dublin
213 33.37 EUR 11:43:03 (XMSM) 1877629
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.38 EUR 11:44:40 (XMSM) 1878632
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.38 EUR 11:45:06 (XMSM) 1878993
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 33.38 EUR 11:45:07 (XMSM) 1879024
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.38 EUR 11:45:07 (XMSM) 1879026
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 33.37 EUR 11:46:13 (XMSM) 1879751
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.38 EUR 11:49:26 (XMSM) 1882267
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 33.39 EUR 11:50:28 (XMSM) 1883038
------------ ---------- --------------- ----------------- -------
Euronext Dublin
174 33.39 EUR 11:50:28 (XMSM) 1883036
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 33.40 EUR 11:51:00 (XMSM) 1883346
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 33.38 EUR 11:51:04 (XMSM) 1883497
------------ ---------- --------------- ----------------- -------
Euronext Dublin
123 33.40 EUR 11:53:55 (XMSM) 1885154
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 33.40 EUR 11:53:55 (XMSM) 1885152
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 33.40 EUR 11:53:55 (XMSM) 1885150
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.39 EUR 11:53:57 (XMSM) 1885197
------------ ---------- --------------- ----------------- -------
Euronext Dublin
33 33.39 EUR 11:54:26 (XMSM) 1885435
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.39 EUR 11:54:26 (XMSM) 1885433
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 33.38 EUR 11:56:32 (XMSM) 1886934
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.39 EUR 11:57:24 (XMSM) 1887523
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.38 EUR 11:58:24 (XMSM) 1888182
------------ ---------- --------------- ----------------- -------
Euronext Dublin
129 33.35 EUR 11:59:56 (XMSM) 1889431
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 33.35 EUR 11:59:56 (XMSM) 1889429
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.34 EUR 12:02:00 (XMSM) 1890838
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.33 EUR 12:02:46 (XMSM) 1891577
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 33.34 EUR 12:02:46 (XMSM) 1891517
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 33.34 EUR 12:02:46 (XMSM) 1891515
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.36 EUR 12:07:50 (XMSM) 1895521
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 33.38 EUR 12:08:56 (XMSM) 1896464
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 33.39 EUR 12:09:15 (XMSM) 1896701
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.39 EUR 12:09:23 (XMSM) 1896783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 33.39 EUR 12:09:23 (XMSM) 1896781
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.38 EUR 12:09:31 (XMSM) 1896954
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.38 EUR 12:09:31 (XMSM) 1896950
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 33.35 EUR 12:11:58 (XMSM) 1898575
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.37 EUR 12:15:00 (XMSM) 1900579
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 33.36 EUR 12:15:47 (XMSM) 1901168
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.36 EUR 12:17:31 (XMSM) 1902312
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 33.36 EUR 12:18:05 (XMSM) 1902770
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.35 EUR 12:18:44 (XMSM) 1903099
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.32 EUR 12:19:00 (XMSM) 1903548
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 33.30 EUR 12:19:18 (XMSM) 1903795
------------ ---------- --------------- ----------------- -------
Euronext Dublin
177 33.27 EUR 12:19:20 (XMSM) 1903814
------------ ---------- --------------- ----------------- -------
Euronext Dublin
132 33.31 EUR 12:20:37 (XMSM) 1904828
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 33.32 EUR 12:21:37 (XMSM) 1905509
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 33.35 EUR 12:24:32 (XMSM) 1907485
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 33.36 EUR 12:28:25 (XMSM) 1910077
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.37 EUR 12:29:01 (XMSM) 1910524
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 33.40 EUR 12:31:19 (XMSM) 1912184
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.40 EUR 12:31:20 (XMSM) 1912189
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.37 EUR 12:32:51 (XMSM) 1912989
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.37 EUR 12:33:24 (XMSM) 1913599
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 33.36 EUR 12:33:24 (XMSM) 1913567
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 33.34 EUR 12:33:56 (XMSM) 1913926
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 33.40 EUR 12:37:54 (XMSM) 1916177
------------ ---------- --------------- ----------------- -------
Euronext Dublin
171 33.40 EUR 12:37:54 (XMSM) 1916175
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 33.41 EUR 12:39:10 (XMSM) 1916955
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 33.41 EUR 12:39:10 (XMSM) 1916953
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 33.40 EUR 12:40:12 (XMSM) 1918005
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 33.39 EUR 12:42:10 (XMSM) 1919281
------------ ---------- --------------- ----------------- -------
Euronext Dublin
87 33.43 EUR 12:44:54 (XMSM) 1921783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 33.43 EUR 12:44:54 (XMSM) 1921781
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 33.42 EUR 12:46:02 (XMSM) 1922941
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 33.42 EUR 12:46:02 (XMSM) 1922939
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 33.42 EUR 12:46:11 (XMSM) 1923070
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.43 EUR 12:47:05 (XMSM) 1923755
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.41 EUR 12:49:01 (XMSM) 1925815
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 33.43 EUR 12:49:01 (XMSM) 1925813
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.42 EUR 12:50:08 (XMSM) 1926635
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 33.41 EUR 12:50:09 (XMSM) 1926660
------------ ---------- --------------- ----------------- -------
Euronext Dublin
218 33.41 EUR 12:50:09 (XMSM) 1926658
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 33.40 EUR 12:51:58 (XMSM) 1928020
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.40 EUR 12:51:58 (XMSM) 1928018
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.39 EUR 12:55:10 (XMSM) 1930567
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.38 EUR 12:55:13 (XMSM) 1930634
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.37 EUR 12:57:25 (XMSM) 1932471
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 33.34 EUR 12:57:53 (XMSM) 1933087
------------ ---------- --------------- ----------------- -------
Euronext Dublin
215 33.34 EUR 12:57:53 (XMSM) 1933085
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 33.35 EUR 12:59:53 (XMSM) 1934534
------------ ---------- --------------- ----------------- -------
Euronext Dublin
217 33.35 EUR 13:00:06 (XMSM) 1934793
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.34 EUR 13:01:14 (XMSM) 1935770
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.34 EUR 13:03:14 (XMSM) 1937283
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 33.36 EUR 13:04:43 (XMSM) 1938454
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 33.36 EUR 13:04:43 (XMSM) 1938452
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 33.36 EUR 13:04:43 (XMSM) 1938448
------------ ---------- --------------- ----------------- -------
Euronext Dublin
151 33.36 EUR 13:04:43 (XMSM) 1938444
------------ ---------- --------------- ----------------- -------
Euronext Dublin
74 33.36 EUR 13:04:43 (XMSM) 1938442
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.36 EUR 13:05:40 (XMSM) 1939158
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 33.37 EUR 13:07:35 (XMSM) 1941182
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 33.37 EUR 13:10:14 (XMSM) 1943133
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.38 EUR 13:14:38 (XMSM) 1946389
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.38 EUR 13:14:38 (XMSM) 1946387
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.41 EUR 13:16:04 (XMSM) 1947595
------------ ---------- --------------- ----------------- -------
Euronext Dublin
199 33.41 EUR 13:17:54 (XMSM) 1949590
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 33.41 EUR 13:18:03 (XMSM) 1949772
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 33.41 EUR 13:19:53 (XMSM) 1951483
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 33.41 EUR 13:19:54 (XMSM) 1951489
------------ ---------- --------------- ----------------- -------
Euronext Dublin
88 33.40 EUR 13:21:42 (XMSM) 1953079
------------ ---------- --------------- ----------------- -------
Euronext Dublin
141 33.40 EUR 13:21:42 (XMSM) 1953077
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 33.39 EUR 13:24:58 (XMSM) 1955915
------------ ---------- --------------- ----------------- -------
Euronext Dublin
23 33.39 EUR 13:24:58 (XMSM) 1955913
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 33.39 EUR 13:24:59 (XMSM) 1955981
------------ ---------- --------------- ----------------- -------
Euronext Dublin
128 33.39 EUR 13:24:59 (XMSM) 1955979
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 33.39 EUR 13:24:59 (XMSM) 1955977
------------ ---------- --------------- ----------------- -------
Euronext Dublin
187 33.36 EUR 13:26:50 (XMSM) 1957718
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.36 EUR 13:26:55 (XMSM) 1957786
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 33.35 EUR 13:28:24 (XMSM) 1959014
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 33.35 EUR 13:30:00 (XMSM) 1960614
------------ ---------- --------------- ----------------- -------
Euronext Dublin
127 33.37 EUR 13:32:23 (XMSM) 1963425
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 33.37 EUR 13:32:23 (XMSM) 1963427
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.37 EUR 13:32:23 (XMSM) 1963418
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.36 EUR 13:32:24 (XMSM) 1963458
------------ ---------- --------------- ----------------- -------
Euronext Dublin
123 33.38 EUR 13:35:06 (XMSM) 1966780
------------ ---------- --------------- ----------------- -------
Euronext Dublin
151 33.38 EUR 13:35:06 (XMSM) 1966778
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 33.37 EUR 13:35:08 (XMSM) 1966827
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.37 EUR 13:35:08 (XMSM) 1966825
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 33.37 EUR 13:36:51 (XMSM) 1968657
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 33.37 EUR 13:38:28 (XMSM) 1970262
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 33.37 EUR 13:38:28 (XMSM) 1970260
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 33.36 EUR 13:38:32 (XMSM) 1970364
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 33.35 EUR 13:40:54 (XMSM) 1972783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.33 EUR 13:41:42 (XMSM) 1973691
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 33.34 EUR 13:44:21 (XMSM) 1976367
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.34 EUR 13:44:56 (XMSM) 1976955
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 33.38 EUR 13:47:16 (XMSM) 1979644
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.38 EUR 13:47:41 (XMSM) 1979998
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 33.37 EUR 13:47:51 (XMSM) 1980159
------------ ---------- --------------- ----------------- -------
Euronext Dublin
182 33.37 EUR 13:47:51 (XMSM) 1980157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 33.37 EUR 13:47:51 (XMSM) 1980155
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.33 EUR 13:50:39 (XMSM) 1982907
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.31 EUR 13:52:15 (XMSM) 1985010
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.30 EUR 13:53:47 (XMSM) 1986301
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.30 EUR 13:55:47 (XMSM) 1988588
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 33.29 EUR 13:55:58 (XMSM) 1988871
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.27 EUR 13:56:17 (XMSM) 1989395
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.26 EUR 13:57:32 (XMSM) 1991294
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.25 EUR 13:57:59 (XMSM) 1991842
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.25 EUR 13:59:13 (XMSM) 1993304
------------ ---------- --------------- ----------------- -------
Euronext Dublin
204 33.25 EUR 13:59:13 (XMSM) 1993300
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 33.25 EUR 13:59:13 (XMSM) 1993298
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.23 EUR 14:00:38 (XMSM) 1994740
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 33.21 EUR 14:01:57 (XMSM) 1996380
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 33.21 EUR 14:01:57 (XMSM) 1996378
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.18 EUR 14:02:35 (XMSM) 1997561
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 33.17 EUR 14:03:30 (XMSM) 1998849
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.16 EUR 14:03:42 (XMSM) 1999116
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 33.16 EUR 14:04:46 (XMSM) 2000375
------------ ---------- --------------- ----------------- -------
Euronext Dublin
36 33.15 EUR 14:05:41 (XMSM) 2001428
------------ ---------- --------------- ----------------- -------
Euronext Dublin
204 33.15 EUR 14:05:41 (XMSM) 2001426
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.13 EUR 14:06:00 (XMSM) 2001829
------------ ---------- --------------- ----------------- -------
Euronext Dublin
34 33.13 EUR 14:06:00 (XMSM) 2001827
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.14 EUR 14:06:51 (XMSM) 2002979
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.19 EUR 14:09:40 (XMSM) 2006457
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.18 EUR 14:09:53 (XMSM) 2006661
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 33.17 EUR 14:09:58 (XMSM) 2006834
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.18 EUR 14:11:31 (XMSM) 2008330
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.19 EUR 14:11:41 (XMSM) 2008471
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.20 EUR 14:11:41 (XMSM) 2008469
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.20 EUR 14:11:41 (XMSM) 2008467
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 33.19 EUR 14:11:47 (XMSM) 2008535
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 33.22 EUR 14:11:57 (XMSM) 2008743
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 33.21 EUR 14:11:59 (XMSM) 2008770
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.22 EUR 14:11:59 (XMSM) 2008768
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 33.21 EUR 14:12:03 (XMSM) 2008859
------------ ---------- --------------- ----------------- -------
Euronext Dublin
214 33.20 EUR 14:12:05 (XMSM) 2008883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 33.20 EUR 14:12:05 (XMSM) 2008879
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.21 EUR 14:12:05 (XMSM) 2008881
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 33.21 EUR 14:12:05 (XMSM) 2008872
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 33.21 EUR 14:12:05 (XMSM) 2008870
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 33.21 EUR 14:12:05 (XMSM) 2008868
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 33.20 EUR 14:12:15 (XMSM) 2009035
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.20 EUR 14:12:20 (XMSM) 2009119
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.20 EUR 14:12:22 (XMSM) 2009203
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 33.19 EUR 14:12:25 (XMSM) 2009342
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.20 EUR 14:12:25 (XMSM) 2009340
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 33.19 EUR 14:13:00 (XMSM) 2009757
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 33.19 EUR 14:13:00 (XMSM) 2009755
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.20 EUR 14:13:52 (XMSM) 2010710
------------ ---------- --------------- ----------------- -------
Euronext Dublin
79 33.20 EUR 14:13:53 (XMSM) 2010736
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 33.20 EUR 14:13:53 (XMSM) 2010734
------------ ---------- --------------- ----------------- -------
Euronext Dublin
302 33.18 EUR 14:14:07 (XMSM) 2011018
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 33.23 EUR 14:16:14 (XMSM) 2013353
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 33.23 EUR 14:16:14 (XMSM) 2013355
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.22 EUR 14:16:14 (XMSM) 2013351
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 33.22 EUR 14:16:14 (XMSM) 2013349
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.24 EUR 14:16:56 (XMSM) 2014163
------------ ---------- --------------- ----------------- -------
Euronext Dublin
74 33.27 EUR 14:19:00 (XMSM) 2016170
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.27 EUR 14:19:00 (XMSM) 2016168
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.27 EUR 14:19:00 (XMSM) 2016076
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 33.27 EUR 14:19:00 (XMSM) 2016072
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.25 EUR 14:19:02 (XMSM) 2016715
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 33.20 EUR 14:19:04 (XMSM) 2017134
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.20 EUR 14:19:04 (XMSM) 2017132
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 33.18 EUR 14:19:04 (XMSM) 2017128
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.18 EUR 14:19:04 (XMSM) 2017126
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 33.21 EUR 14:19:49 (XMSM) 2018302
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.21 EUR 14:19:49 (XMSM) 2018300
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.21 EUR 14:20:44 (XMSM) 2019053
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 33.21 EUR 14:20:44 (XMSM) 2019051
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 33.19 EUR 14:21:01 (XMSM) 2019351
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 33.19 EUR 14:21:52 (XMSM) 2020373
------------ ---------- --------------- ----------------- -------
Euronext Dublin
105 33.19 EUR 14:21:52 (XMSM) 2020371
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 33.18 EUR 14:22:55 (XMSM) 2021395
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.18 EUR 14:22:55 (XMSM) 2021393
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 33.17 EUR 14:23:21 (XMSM) 2021913
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 33.17 EUR 14:23:21 (XMSM) 2021911
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 33.14 EUR 14:24:42 (XMSM) 2023327
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 33.14 EUR 14:24:42 (XMSM) 2023325
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 33.14 EUR 14:24:42 (XMSM) 2023316
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.12 EUR 14:25:35 (XMSM) 2024319
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.10 EUR 14:26:30 (XMSM) 2025528
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.10 EUR 14:27:40 (XMSM) 2027212
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 33.10 EUR 14:27:40 (XMSM) 2027210
------------ ---------- --------------- ----------------- -------
Euronext Dublin
91 33.11 EUR 14:29:53 (XMSM) 2029703
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.11 EUR 14:29:53 (XMSM) 2029700
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.11 EUR 14:29:53 (XMSM) 2029689
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.11 EUR 14:30:32 (XMSM) 2033425
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.12 EUR 14:30:32 (XMSM) 2033325
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.12 EUR 14:30:32 (XMSM) 2033294
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.11 EUR 14:30:55 (XMSM) 2034492
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 33.11 EUR 14:30:55 (XMSM) 2034490
------------ ---------- --------------- ----------------- -------
Euronext Dublin
297 33.11 EUR 14:31:40 (XMSM) 2036867
------------ ---------- --------------- ----------------- -------
Euronext Dublin
197 33.11 EUR 14:31:40 (XMSM) 2036865
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 33.11 EUR 14:31:40 (XMSM) 2036863
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 33.12 EUR 14:32:10 (XMSM) 2038050
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.15 EUR 14:32:46 (XMSM) 2039740
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.14 EUR 14:32:56 (XMSM) 2040061
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 33.14 EUR 14:32:56 (XMSM) 2040059
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 33.14 EUR 14:32:56 (XMSM) 2040057
------------ ---------- --------------- ----------------- -------
Euronext Dublin
212 33.14 EUR 14:32:56 (XMSM) 2040055
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 33.19 EUR 14:34:08 (XMSM) 2043131
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.19 EUR 14:34:08 (XMSM) 2043129
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.20 EUR 14:34:28 (XMSM) 2043760
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 33.19 EUR 14:34:29 (XMSM) 2043808
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.19 EUR 14:34:29 (XMSM) 2043806
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 33.19 EUR 14:34:29 (XMSM) 2043796
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 33.19 EUR 14:34:29 (XMSM) 2043794
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 33.22 EUR 14:35:32 (XMSM) 2046007
------------ ---------- --------------- ----------------- -------
Euronext Dublin
92 33.22 EUR 14:35:32 (XMSM) 2046005
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.21 EUR 14:35:38 (XMSM) 2046174
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.21 EUR 14:35:38 (XMSM) 2046167
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.15 EUR 14:36:21 (XMSM) 2047789
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.19 EUR 14:37:54 (XMSM) 2050860
------------ ---------- --------------- ----------------- -------
Euronext Dublin
19 33.18 EUR 14:38:02 (XMSM) 2051085
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.18 EUR 14:38:03 (XMSM) 2051090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.21 EUR 14:39:02 (XMSM) 2053157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.21 EUR 14:39:05 (XMSM) 2053309
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.20 EUR 14:40:10 (XMSM) 2055450
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 33.20 EUR 14:40:10 (XMSM) 2055443
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.20 EUR 14:40:46 (XMSM) 2056666
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.20 EUR 14:41:11 (XMSM) 2058104
------------ ---------- --------------- ----------------- -------
Euronext Dublin
171 33.16 EUR 14:42:02 (XMSM) 2059683
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 33.16 EUR 14:42:02 (XMSM) 2059681
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.16 EUR 14:42:02 (XMSM) 2059679
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.14 EUR 14:42:11 (XMSM) 2060142
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 33.14 EUR 14:43:18 (XMSM) 2062304
------------ ---------- --------------- ----------------- -------
Euronext Dublin
187 33.14 EUR 14:43:18 (XMSM) 2062302
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 33.11 EUR 14:44:01 (XMSM) 2063681
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.10 EUR 14:45:18 (XMSM) 2066080
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.09 EUR 14:45:37 (XMSM) 2066695
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.08 EUR 14:46:52 (XMSM) 2069503
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.07 EUR 14:46:56 (XMSM) 2069657
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 33.08 EUR 14:47:43 (XMSM) 2071117
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.08 EUR 14:47:43 (XMSM) 2071101
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.08 EUR 14:47:43 (XMSM) 2071099
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.07 EUR 14:47:44 (XMSM) 2071167
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 33.11 EUR 14:48:35 (XMSM) 2072896
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 33.08 EUR 14:49:05 (XMSM) 2074158
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.07 EUR 14:49:25 (XMSM) 2074990
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 32.96 EUR 14:50:58 (XMSM) 2078798
------------ ---------- --------------- ----------------- -------
Euronext Dublin
184 32.99 EUR 14:51:36 (XMSM) 2080240
------------ ---------- --------------- ----------------- -------
Euronext Dublin
310 32.99 EUR 14:52:05 (XMSM) 2081210
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.98 EUR 14:52:26 (XMSM) 2081882
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 32.98 EUR 14:52:32 (XMSM) 2082042
------------ ---------- --------------- ----------------- -------
Euronext Dublin
33 33.03 EUR 14:54:04 (XMSM) 2084992
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.03 EUR 14:54:20 (XMSM) 2085590
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.02 EUR 14:54:47 (XMSM) 2086557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 33.02 EUR 14:55:27 (XMSM) 2087875
------------ ---------- --------------- ----------------- -------
Euronext Dublin
91 33.02 EUR 14:57:15 (XMSM) 2090962
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 33.02 EUR 14:57:15 (XMSM) 2090954
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.01 EUR 14:59:12 (XMSM) 2094020
------------ ---------- --------------- ----------------- -------
Euronext Dublin
160 33.00 EUR 14:59:15 (XMSM) 2094148
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 33.00 EUR 14:59:15 (XMSM) 2094146
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 33.00 EUR 14:59:15 (XMSM) 2094144
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 33.00 EUR 15:00:01 (XMSM) 2096712
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.00 EUR 15:00:01 (XMSM) 2096674
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 32.99 EUR 15:00:23 (XMSM) 2098663
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.99 EUR 15:00:24 (XMSM) 2098701
------------ ---------- --------------- ----------------- -------
Euronext Dublin
194 32.99 EUR 15:00:24 (XMSM) 2098689
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 32.97 EUR 15:00:35 (XMSM) 2099285
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.92 EUR 15:00:41 (XMSM) 2100317
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.90 EUR 15:00:43 (XMSM) 2100519
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.92 EUR 15:01:32 (XMSM) 2102712
------------ ---------- --------------- ----------------- -------
Euronext Dublin
216 32.92 EUR 15:01:32 (XMSM) 2102710
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 32.92 EUR 15:01:32 (XMSM) 2102708
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.91 EUR 15:01:48 (XMSM) 2103617
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.90 EUR 15:01:48 (XMSM) 2103607
------------ ---------- --------------- ----------------- -------
Euronext Dublin
328 32.90 EUR 15:01:48 (XMSM) 2103591
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.90 EUR 15:02:23 (XMSM) 2105126
------------ ---------- --------------- ----------------- -------
Euronext Dublin
79 32.89 EUR 15:02:59 (XMSM) 2106250
------------ ---------- --------------- ----------------- -------
Euronext Dublin
168 32.89 EUR 15:02:59 (XMSM) 2106248
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.86 EUR 15:03:35 (XMSM) 2107418
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.91 EUR 15:04:50 (XMSM) 2110254
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.91 EUR 15:04:52 (XMSM) 2110295
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 32.91 EUR 15:04:52 (XMSM) 2110297
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.91 EUR 15:05:00 (XMSM) 2110535
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 32.91 EUR 15:05:00 (XMSM) 2110532
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 32.91 EUR 15:05:00 (XMSM) 2110530
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 32.90 EUR 15:05:12 (XMSM) 2111069
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 32.92 EUR 15:06:02 (XMSM) 2113018
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.93 EUR 15:06:46 (XMSM) 2114660
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.94 EUR 15:07:01 (XMSM) 2115176
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.93 EUR 15:07:07 (XMSM) 2115520
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.93 EUR 15:07:29 (XMSM) 2116346
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 32.92 EUR 15:08:00 (XMSM) 2117340
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.92 EUR 15:08:00 (XMSM) 2117337
------------ ---------- --------------- ----------------- -------
Euronext Dublin
126 32.91 EUR 15:08:36 (XMSM) 2118808
------------ ---------- --------------- ----------------- -------
Euronext Dublin
108 32.91 EUR 15:08:36 (XMSM) 2118810
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 32.91 EUR 15:08:36 (XMSM) 2118806
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.91 EUR 15:08:36 (XMSM) 2118804
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.90 EUR 15:09:17 (XMSM) 2120278
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 32.95 EUR 15:11:00 (XMSM) 2124307
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 32.95 EUR 15:11:00 (XMSM) 2124305
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.96 EUR 15:11:20 (XMSM) 2125403
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 32.96 EUR 15:11:20 (XMSM) 2125391
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.96 EUR 15:11:20 (XMSM) 2125377
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.98 EUR 15:11:59 (XMSM) 2126559
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.96 EUR 15:12:05 (XMSM) 2127058
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.97 EUR 15:13:15 (XMSM) 2129638
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.98 EUR 15:14:34 (XMSM) 2132033
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.97 EUR 15:14:35 (XMSM) 2132105
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.98 EUR 15:15:01 (XMSM) 2132830
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.98 EUR 15:15:13 (XMSM) 2133270
------------ ---------- --------------- ----------------- -------
Euronext Dublin
210 32.98 EUR 15:15:28 (XMSM) 2133995
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.98 EUR 15:15:28 (XMSM) 2133987
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 32.98 EUR 15:15:28 (XMSM) 2133989
------------ ---------- --------------- ----------------- -------
Euronext Dublin
221 32.95 EUR 15:16:12 (XMSM) 2135436
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.94 EUR 15:16:14 (XMSM) 2135543
------------ ---------- --------------- ----------------- -------
Euronext Dublin
213 32.95 EUR 15:16:55 (XMSM) 2136552
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.95 EUR 15:16:55 (XMSM) 2136546
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.94 EUR 15:17:39 (XMSM) 2137864
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 32.98 EUR 15:18:38 (XMSM) 2139979
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.98 EUR 15:18:38 (XMSM) 2139977
------------ ---------- --------------- ----------------- -------
Euronext Dublin
322 32.99 EUR 15:19:06 (XMSM) 2140808
------------ ---------- --------------- ----------------- -------
Euronext Dublin
415 32.99 EUR 15:19:16 (XMSM) 2141069
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.99 EUR 15:19:25 (XMSM) 2141438
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.98 EUR 15:19:57 (XMSM) 2142068
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 32.98 EUR 15:19:57 (XMSM) 2142063
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 32.98 EUR 15:20:22 (XMSM) 2142874
------------ ---------- --------------- ----------------- -------
Euronext Dublin
212 32.98 EUR 15:20:22 (XMSM) 2142876
------------ ---------- --------------- ----------------- -------
Euronext Dublin
202 32.97 EUR 15:20:32 (XMSM) 2143116
------------ ---------- --------------- ----------------- -------
Euronext Dublin
35 32.97 EUR 15:20:32 (XMSM) 2143114
------------ ---------- --------------- ----------------- -------
Euronext Dublin
180 32.97 EUR 15:21:01 (XMSM) 2143963
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 32.97 EUR 15:21:01 (XMSM) 2143961
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 32.97 EUR 15:21:44 (XMSM) 2145248
------------ ---------- --------------- ----------------- -------
Euronext Dublin
176 32.97 EUR 15:21:44 (XMSM) 2145246
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.97 EUR 15:21:44 (XMSM) 2145238
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.04 EUR 15:23:13 (XMSM) 2148468
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 33.04 EUR 15:23:14 (XMSM) 2148515
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 33.04 EUR 15:23:14 (XMSM) 2148513
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 33.04 EUR 15:23:14 (XMSM) 2148510
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.03 EUR 15:23:16 (XMSM) 2148624
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.04 EUR 15:23:16 (XMSM) 2148618
------------ ---------- --------------- ----------------- -------
Euronext Dublin
97 33.04 EUR 15:23:16 (XMSM) 2148610
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 33.04 EUR 15:23:16 (XMSM) 2148614
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 33.04 EUR 15:23:16 (XMSM) 2148612
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 33.04 EUR 15:23:56 (XMSM) 2149650
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.04 EUR 15:23:56 (XMSM) 2149648
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 33.04 EUR 15:24:27 (XMSM) 2150481
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.04 EUR 15:24:27 (XMSM) 2150479
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 33.08 EUR 15:25:41 (XMSM) 2153890
------------ ---------- --------------- ----------------- -------
Euronext Dublin
36 33.08 EUR 15:25:41 (XMSM) 2153888
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.06 EUR 15:25:47 (XMSM) 2154079
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.06 EUR 15:26:08 (XMSM) 2154646
------------ ---------- --------------- ----------------- -------
Euronext Dublin
161 33.06 EUR 15:26:40 (XMSM) 2155718
------------ ---------- --------------- ----------------- -------
Euronext Dublin
87 33.06 EUR 15:26:43 (XMSM) 2155778
------------ ---------- --------------- ----------------- -------
Euronext Dublin
152 33.04 EUR 15:27:27 (XMSM) 2156868
------------ ---------- --------------- ----------------- -------
Euronext Dublin
119 33.04 EUR 15:27:28 (XMSM) 2156903
------------ ---------- --------------- ----------------- -------
Euronext Dublin
147 33.03 EUR 15:27:38 (XMSM) 2157201
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 33.03 EUR 15:27:38 (XMSM) 2157203
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.02 EUR 15:28:04 (XMSM) 2157962
------------ ---------- --------------- ----------------- -------
Euronext Dublin
187 33.02 EUR 15:28:04 (XMSM) 2157959
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 33.02 EUR 15:28:04 (XMSM) 2157957
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.00 EUR 15:28:50 (XMSM) 2159087
------------ ---------- --------------- ----------------- -------
Euronext Dublin
49 33.00 EUR 15:28:50 (XMSM) 2159084
------------ ---------- --------------- ----------------- -------
Euronext Dublin
207 33.00 EUR 15:28:50 (XMSM) 2159082
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 32.96 EUR 15:29:44 (XMSM) 2161341
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.98 EUR 15:30:31 (XMSM) 2162937
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.98 EUR 15:30:32 (XMSM) 2162945
------------ ---------- --------------- ----------------- -------
Euronext Dublin
183 32.97 EUR 15:30:35 (XMSM) 2162997
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 32.97 EUR 15:30:35 (XMSM) 2162995
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.97 EUR 15:30:36 (XMSM) 2163014
------------ ---------- --------------- ----------------- -------
Euronext Dublin
119 32.96 EUR 15:30:38 (XMSM) 2163057
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 32.96 EUR 15:30:40 (XMSM) 2163103
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 32.96 EUR 15:30:42 (XMSM) 2163162
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 32.96 EUR 15:30:42 (XMSM) 2163160
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.96 EUR 15:30:44 (XMSM) 2163187
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 32.98 EUR 15:30:56 (XMSM) 2163658
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 32.99 EUR 15:30:59 (XMSM) 2163952
------------ ---------- --------------- ----------------- -------
Euronext Dublin
730 33.01 EUR 15:31:06 (XMSM) 2164274
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.02 EUR 15:31:12 (XMSM) 2164463
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 33.02 EUR 15:31:13 (XMSM) 2164495
------------ ---------- --------------- ----------------- -------
Euronext Dublin
109 33.02 EUR 15:31:13 (XMSM) 2164493
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.02 EUR 15:31:13 (XMSM) 2164487
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 33.01 EUR 15:31:17 (XMSM) 2164629
------------ ---------- --------------- ----------------- -------
Euronext Dublin
302 33.01 EUR 15:31:17 (XMSM) 2164622
------------ ---------- --------------- ----------------- -------
Euronext Dublin
291 33.00 EUR 15:31:22 (XMSM) 2164739
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 33.00 EUR 15:31:35 (XMSM) 2165162
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 33.00 EUR 15:31:35 (XMSM) 2165164
------------ ---------- --------------- ----------------- -------
Euronext Dublin
118 33.00 EUR 15:31:35 (XMSM) 2165166
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.00 EUR 15:31:35 (XMSM) 2165168
------------ ---------- --------------- ----------------- -------
Euronext Dublin
18 33.00 EUR 15:31:35 (XMSM) 2165157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
310 33.04 EUR 15:32:49 (XMSM) 2167561
------------ ---------- --------------- ----------------- -------
Euronext Dublin
36 33.03 EUR 15:32:57 (XMSM) 2167783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 33.03 EUR 15:32:57 (XMSM) 2167781
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 33.03 EUR 15:32:57 (XMSM) 2167779
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 33.03 EUR 15:32:57 (XMSM) 2167777
------------ ---------- --------------- ----------------- -------
Euronext Dublin
52 33.02 EUR 15:33:22 (XMSM) 2168350
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 33.06 EUR 15:34:12 (XMSM) 2170200
------------ ---------- --------------- ----------------- -------
Euronext Dublin
380 33.06 EUR 15:34:12 (XMSM) 2170198
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 33.06 EUR 15:34:12 (XMSM) 2170193
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.06 EUR 15:34:12 (XMSM) 2170185
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 33.06 EUR 15:34:12 (XMSM) 2170183
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 33.05 EUR 15:34:13 (XMSM) 2170239
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.05 EUR 15:34:24 (XMSM) 2170514
------------ ---------- --------------- ----------------- -------
Euronext Dublin
91 33.05 EUR 15:34:24 (XMSM) 2170516
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 33.04 EUR 15:34:37 (XMSM) 2171099
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.04 EUR 15:34:37 (XMSM) 2171096
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 33.01 EUR 15:35:17 (XMSM) 2172436
------------ ---------- --------------- ----------------- -------
Euronext Dublin
127 33.01 EUR 15:35:24 (XMSM) 2172674
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.03 EUR 15:35:52 (XMSM) 2173586
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.03 EUR 15:36:24 (XMSM) 2174662
------------ ---------- --------------- ----------------- -------
Euronext Dublin
81 33.02 EUR 15:36:25 (XMSM) 2174688
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.02 EUR 15:36:25 (XMSM) 2174686
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 33.02 EUR 15:36:25 (XMSM) 2174679
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 33.02 EUR 15:36:25 (XMSM) 2174677
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.04 EUR 15:37:04 (XMSM) 2175810
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 33.04 EUR 15:37:06 (XMSM) 2175879
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.04 EUR 15:37:07 (XMSM) 2175927
------------ ---------- --------------- ----------------- -------
Euronext Dublin
136 33.04 EUR 15:37:18 (XMSM) 2176261
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.04 EUR 15:37:18 (XMSM) 2176235
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 33.04 EUR 15:37:18 (XMSM) 2176226
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 33.05 EUR 15:38:15 (XMSM) 2178178
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.05 EUR 15:38:15 (XMSM) 2178176
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.04 EUR 15:38:21 (XMSM) 2178348
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 33.03 EUR 15:38:23 (XMSM) 2178402
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 33.01 EUR 15:38:36 (XMSM) 2179079
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.98 EUR 15:38:47 (XMSM) 2179581
------------ ---------- --------------- ----------------- -------
Euronext Dublin
59 32.96 EUR 15:39:23 (XMSM) 2180399
------------ ---------- --------------- ----------------- -------
Euronext Dublin
186 32.96 EUR 15:39:23 (XMSM) 2180397
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 32.96 EUR 15:39:32 (XMSM) 2180577
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.97 EUR 15:40:14 (XMSM) 2181682
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.96 EUR 15:40:20 (XMSM) 2181909
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 32.96 EUR 15:40:20 (XMSM) 2181894
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.98 EUR 15:41:31 (XMSM) 2184029
------------ ---------- --------------- ----------------- -------
Euronext Dublin
291 32.98 EUR 15:41:37 (XMSM) 2184138
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 32.98 EUR 15:41:37 (XMSM) 2184136
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 32.97 EUR 15:41:41 (XMSM) 2184253
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 32.97 EUR 15:41:42 (XMSM) 2184306
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.97 EUR 15:41:45 (XMSM) 2184393
------------ ---------- --------------- ----------------- -------
Euronext Dublin
43 32.97 EUR 15:41:45 (XMSM) 2184391
------------ ---------- --------------- ----------------- -------
Euronext Dublin
220 32.97 EUR 15:41:45 (XMSM) 2184384
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 32.96 EUR 15:41:50 (XMSM) 2184460
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.97 EUR 15:42:08 (XMSM) 2184932
------------ ---------- --------------- ----------------- -------
Euronext Dublin
182 32.97 EUR 15:42:16 (XMSM) 2185245
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 32.97 EUR 15:42:16 (XMSM) 2185243
------------ ---------- --------------- ----------------- -------
Euronext Dublin
141 32.98 EUR 15:42:44 (XMSM) 2185998
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.98 EUR 15:42:44 (XMSM) 2185995
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 32.97 EUR 15:42:46 (XMSM) 2186089
------------ ---------- --------------- ----------------- -------
Euronext Dublin
59 32.97 EUR 15:42:46 (XMSM) 2186068
------------ ---------- --------------- ----------------- -------
Euronext Dublin
87 32.97 EUR 15:42:46 (XMSM) 2186063
------------ ---------- --------------- ----------------- -------
Euronext Dublin
474 33.01 EUR 15:43:47 (XMSM) 2188218
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 33.03 EUR 15:44:13 (XMSM) 2188908
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 33.03 EUR 15:44:13 (XMSM) 2188906
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.03 EUR 15:44:13 (XMSM) 2188904
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.10 EUR 15:45:18 (XMSM) 2191467
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 33.09 EUR 15:45:24 (XMSM) 2191681
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 33.09 EUR 15:45:24 (XMSM) 2191679
------------ ---------- --------------- ----------------- -------
Euronext Dublin
332 33.09 EUR 15:45:24 (XMSM) 2191672
------------ ---------- --------------- ----------------- -------
Euronext Dublin
122 33.10 EUR 15:45:24 (XMSM) 2191644
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.10 EUR 15:45:24 (XMSM) 2191640
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.10 EUR 15:45:24 (XMSM) 2191630
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.10 EUR 15:45:24 (XMSM) 2191628
------------ ---------- --------------- ----------------- -------
Euronext Dublin
179 33.06 EUR 15:45:38 (XMSM) 2192357
------------ ---------- --------------- ----------------- -------
Euronext Dublin
79 33.06 EUR 15:45:38 (XMSM) 2192332
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.09 EUR 15:46:53 (XMSM) 2194487
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 33.11 EUR 15:47:20 (XMSM) 2195317
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 33.11 EUR 15:47:20 (XMSM) 2195314
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.10 EUR 15:47:20 (XMSM) 2195307
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 33.11 EUR 15:47:20 (XMSM) 2195305
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.11 EUR 15:47:20 (XMSM) 2195297
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 33.09 EUR 15:47:34 (XMSM) 2195780
------------ ---------- --------------- ----------------- -------
Euronext Dublin
201 33.09 EUR 15:47:35 (XMSM) 2195798
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.09 EUR 15:47:40 (XMSM) 2195889
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 33.09 EUR 15:49:10 (XMSM) 2198499
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.09 EUR 15:49:18 (XMSM) 2198694
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 33.09 EUR 15:49:45 (XMSM) 2199665
------------ ---------- --------------- ----------------- -------
Euronext Dublin
89 33.09 EUR 15:49:46 (XMSM) 2199717
------------ ---------- --------------- ----------------- -------
Euronext Dublin
73 33.09 EUR 15:49:58 (XMSM) 2200007
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.10 EUR 15:50:07 (XMSM) 2200460
------------ ---------- --------------- ----------------- -------
Euronext Dublin
321 33.10 EUR 15:50:07 (XMSM) 2200458
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 33.10 EUR 15:50:07 (XMSM) 2200448
------------ ---------- --------------- ----------------- -------
Euronext Dublin
364 33.09 EUR 15:50:09 (XMSM) 2200505
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.08 EUR 15:50:13 (XMSM) 2200734
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.09 EUR 15:50:13 (XMSM) 2200646
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 33.08 EUR 15:50:49 (XMSM) 2201669
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 33.07 EUR 15:50:51 (XMSM) 2201685
------------ ---------- --------------- ----------------- -------
Euronext Dublin
127 33.07 EUR 15:50:54 (XMSM) 2201744
------------ ---------- --------------- ----------------- -------
Euronext Dublin
97 33.07 EUR 15:50:57 (XMSM) 2201811
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.15 EUR 15:52:11 (XMSM) 2203933
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 33.14 EUR 15:52:12 (XMSM) 2203946
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.14 EUR 15:52:14 (XMSM) 2204078
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 33.15 EUR 15:52:39 (XMSM) 2205210
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 33.15 EUR 15:52:40 (XMSM) 2205228
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.15 EUR 15:52:40 (XMSM) 2205224
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 33.15 EUR 15:52:40 (XMSM) 2205226
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 33.14 EUR 15:52:41 (XMSM) 2205261
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.14 EUR 15:52:50 (XMSM) 2205561
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 33.14 EUR 15:52:50 (XMSM) 2205559
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 33.11 EUR 15:53:12 (XMSM) 2206151
------------ ---------- --------------- ----------------- -------
Euronext Dublin
173 33.10 EUR 15:53:53 (XMSM) 2207200
------------ ---------- --------------- ----------------- -------
Euronext Dublin
61 33.10 EUR 15:53:53 (XMSM) 2207172
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 33.10 EUR 15:53:53 (XMSM) 2207170
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.10 EUR 15:53:53 (XMSM) 2207110
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 33.10 EUR 15:53:55 (XMSM) 2207252
------------ ---------- --------------- ----------------- -------
Euronext Dublin
152 33.10 EUR 15:53:55 (XMSM) 2207237
------------ ---------- --------------- ----------------- -------
Euronext Dublin
330 33.10 EUR 15:55:23 (XMSM) 2209986
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.11 EUR 15:55:23 (XMSM) 2209976
------------ ---------- --------------- ----------------- -------
Euronext Dublin
174 33.11 EUR 15:55:23 (XMSM) 2209978
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 33.10 EUR 15:55:31 (XMSM) 2210170
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 33.10 EUR 15:55:53 (XMSM) 2210646
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 33.10 EUR 15:55:53 (XMSM) 2210644
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 33.10 EUR 15:55:53 (XMSM) 2210642
------------ ---------- --------------- ----------------- -------
Euronext Dublin
84 33.10 EUR 15:55:56 (XMSM) 2210687
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.10 EUR 15:55:56 (XMSM) 2210685
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 33.11 EUR 15:56:46 (XMSM) 2211735
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.11 EUR 15:56:47 (XMSM) 2211766
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 33.11 EUR 15:56:49 (XMSM) 2211856
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 33.11 EUR 15:56:49 (XMSM) 2211854
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.11 EUR 15:56:49 (XMSM) 2211846
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 33.11 EUR 15:56:49 (XMSM) 2211844
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 33.11 EUR 15:56:49 (XMSM) 2211842
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 33.10 EUR 15:56:51 (XMSM) 2211936
------------ ---------- --------------- ----------------- -------
Euronext Dublin
151 33.10 EUR 15:57:01 (XMSM) 2212198
------------ ---------- --------------- ----------------- -------
Euronext Dublin
88 33.12 EUR 15:57:45 (XMSM) 2213792
------------ ---------- --------------- ----------------- -------
Euronext Dublin
178 33.12 EUR 15:57:45 (XMSM) 2213790
------------ ---------- --------------- ----------------- -------
Euronext Dublin
61 33.11 EUR 15:57:46 (XMSM) 2213850
------------ ---------- --------------- ----------------- -------
Euronext Dublin
151 33.11 EUR 15:57:48 (XMSM) 2213906
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 33.11 EUR 15:57:48 (XMSM) 2213897
------------ ---------- --------------- ----------------- -------
Euronext Dublin
79 33.10 EUR 15:57:59 (XMSM) 2214243
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 33.10 EUR 15:58:12 (XMSM) 2214557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 33.10 EUR 15:58:12 (XMSM) 2214542
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 33.10 EUR 15:58:12 (XMSM) 2214540
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 33.10 EUR 15:58:12 (XMSM) 2214538
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 33.10 EUR 15:58:12 (XMSM) 2214536
------------ ---------- --------------- ----------------- -------
Euronext Dublin
129 33.11 EUR 15:58:58 (XMSM) 2215628
------------ ---------- --------------- ----------------- -------
Euronext Dublin
98 33.11 EUR 15:58:58 (XMSM) 2215626
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 33.11 EUR 15:59:01 (XMSM) 2215749
------------ ---------- --------------- ----------------- -------
Euronext Dublin
313 33.11 EUR 15:59:01 (XMSM) 2215751
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 33.12 EUR 15:59:46 (XMSM) 2217557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.12 EUR 15:59:47 (XMSM) 2217607
------------ ---------- --------------- ----------------- -------
Euronext Dublin
162 33.12 EUR 15:59:47 (XMSM) 2217605
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 33.12 EUR 15:59:47 (XMSM) 2217603
------------ ---------- --------------- ----------------- -------
Euronext Dublin
188 33.15 EUR 16:01:02 (XMSM) 2222648
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 33.15 EUR 16:01:02 (XMSM) 2222646
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 33.15 EUR 16:01:02 (XMSM) 2222644
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 33.15 EUR 16:01:02 (XMSM) 2222621
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 33.15 EUR 16:01:02 (XMSM) 2222619
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 33.14 EUR 16:01:04 (XMSM) 2222832
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 33.13 EUR 16:01:06 (XMSM) 2223050
------------ ---------- --------------- ----------------- -------
Euronext Dublin
216 33.13 EUR 16:01:06 (XMSM) 2223048
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.13 EUR 16:01:39 (XMSM) 2223907
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 33.13 EUR 16:01:39 (XMSM) 2223911
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 33.13 EUR 16:01:39 (XMSM) 2223909
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 33.12 EUR 16:01:59 (XMSM) 2224350
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 33.13 EUR 16:02:24 (XMSM) 2225133
------------ ---------- --------------- ----------------- -------
Euronext Dublin
210 33.13 EUR 16:02:24 (XMSM) 2225131
------------ ---------- --------------- ----------------- -------
Euronext Dublin
69 33.13 EUR 16:02:24 (XMSM) 2225128
------------ ---------- --------------- ----------------- -------
Euronext Dublin
183 33.13 EUR 16:02:24 (XMSM) 2225126
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.12 EUR 16:03:10 (XMSM) 2226398
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 33.12 EUR 16:03:12 (XMSM) 2226445
------------ ---------- --------------- ----------------- -------
Euronext Dublin
156 33.15 EUR 16:04:21 (XMSM) 2228122
------------ ---------- --------------- ----------------- -------
Euronext Dublin
98 33.15 EUR 16:04:21 (XMSM) 2228120
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 33.12 EUR 16:04:24 (XMSM) 2228237
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 33.12 EUR 16:04:24 (XMSM) 2228232
------------ ---------- --------------- ----------------- -------
Euronext Dublin
278 33.14 EUR 16:04:24 (XMSM) 2228223
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 33.11 EUR 16:05:35 (XMSM) 2230027
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 33.11 EUR 16:05:35 (XMSM) 2230029
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 33.11 EUR 16:05:35 (XMSM) 2230020
------------ ---------- --------------- ----------------- -------
Euronext Dublin
74 33.11 EUR 16:06:21 (XMSM) 2232015
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.11 EUR 16:06:21 (XMSM) 2232013
------------ ---------- --------------- ----------------- -------
Euronext Dublin
158 33.10 EUR 16:06:32 (XMSM) 2232242
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 33.10 EUR 16:06:32 (XMSM) 2232240
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 33.14 EUR 16:08:24 (XMSM) 2235943
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 33.14 EUR 16:08:24 (XMSM) 2235941
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.14 EUR 16:08:24 (XMSM) 2235939
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 33.14 EUR 16:08:24 (XMSM) 2235936
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 33.14 EUR 16:08:24 (XMSM) 2235934
------------ ---------- --------------- ----------------- -------
Euronext Dublin
154 33.14 EUR 16:08:24 (XMSM) 2235932
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.14 EUR 16:08:24 (XMSM) 2235930
------------ ---------- --------------- ----------------- -------
Euronext Dublin
68 33.14 EUR 16:09:06 (XMSM) 2237021
------------ ---------- --------------- ----------------- -------
Euronext Dublin
91 33.14 EUR 16:09:13 (XMSM) 2237258
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 33.14 EUR 16:09:29 (XMSM) 2237703
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 33.14 EUR 16:09:29 (XMSM) 2237684
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 33.14 EUR 16:09:29 (XMSM) 2237679
------------ ---------- --------------- ----------------- -------
Euronext Dublin
81 33.14 EUR 16:09:31 (XMSM) 2237891
------------ ---------- --------------- ----------------- -------
Euronext Dublin
136 33.14 EUR 16:09:31 (XMSM) 2237889
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 33.14 EUR 16:09:31 (XMSM) 2237887
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.16 EUR 16:10:30 (XMSM) 2239832
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.15 EUR 16:10:32 (XMSM) 2239889
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.15 EUR 16:11:16 (XMSM) 2241068
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 33.14 EUR 16:11:32 (XMSM) 2241506
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 33.13 EUR 16:11:32 (XMSM) 2241504
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.15 EUR 16:11:32 (XMSM) 2241485
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.11 EUR 16:12:04 (XMSM) 2243125
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.08 EUR 16:12:39 (XMSM) 2244544
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.08 EUR 16:12:45 (XMSM) 2244774
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 33.08 EUR 16:12:45 (XMSM) 2244771
------------ ---------- --------------- ----------------- -------
Euronext Dublin
9 33.08 EUR 16:13:23 (XMSM) 2246057
------------ ---------- --------------- ----------------- -------
Euronext Dublin
192 33.08 EUR 16:13:23 (XMSM) 2246055
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 33.08 EUR 16:13:23 (XMSM) 2246048
------------ ---------- --------------- ----------------- -------
Euronext Dublin
120 33.08 EUR 16:13:23 (XMSM) 2246046
------------ ---------- --------------- ----------------- -------
Euronext Dublin
214 33.06 EUR 16:13:59 (XMSM) 2246991
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 33.06 EUR 16:13:59 (XMSM) 2246982
------------ ---------- --------------- ----------------- -------
Euronext Dublin
171 33.06 EUR 16:14:49 (XMSM) 2248646
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 33.06 EUR 16:14:49 (XMSM) 2248644
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 33.05 EUR 16:14:51 (XMSM) 2248710
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.05 EUR 16:14:53 (XMSM) 2248845
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 33.05 EUR 16:14:54 (XMSM) 2248985
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.05 EUR 16:15:32 (XMSM) 2250480
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 33.05 EUR 16:15:32 (XMSM) 2250482
------------ ---------- --------------- ----------------- -------
Euronext Dublin
73 33.05 EUR 16:15:32 (XMSM) 2250474
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.05 EUR 16:15:32 (XMSM) 2250472
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.04 EUR 16:15:56 (XMSM) 2251470
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 33.05 EUR 16:15:56 (XMSM) 2251448
------------ ---------- --------------- ----------------- -------
Euronext Dublin
160 33.01 EUR 16:16:46 (XMSM) 2253199
------------ ---------- --------------- ----------------- -------
Euronext Dublin
121 33.01 EUR 16:16:46 (XMSM) 2253197
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.01 EUR 16:17:11 (XMSM) 2254155
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 33.03 EUR 16:17:38 (XMSM) 2255038
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 33.03 EUR 16:17:48 (XMSM) 2255330
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 33.03 EUR 16:17:54 (XMSM) 2255542
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 33.03 EUR 16:18:01 (XMSM) 2255785
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.02 EUR 16:18:04 (XMSM) 2255923
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 33.03 EUR 16:18:04 (XMSM) 2255907
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 33.03 EUR 16:18:04 (XMSM) 2255905
------------ ---------- --------------- ----------------- -------
Euronext Dublin
117 33.03 EUR 16:18:04 (XMSM) 2255903
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.02 EUR 16:18:07 (XMSM) 2256181
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 33.02 EUR 16:18:07 (XMSM) 2256179
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 33.00 EUR 16:18:29 (XMSM) 2256991
------------ ---------- --------------- ----------------- -------
Euronext Dublin
288 33.00 EUR 16:18:30 (XMSM) 2257007
------------ ---------- --------------- ----------------- -------
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
POSBKOBPFBKDDCB
(END) Dow Jones Newswires
September 28, 2022 02:02 ET (06:02 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Feb 2024 a Mar 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2023 a Mar 2024