CRH PLC Transaction in Own Shares (1583I)
01 Dicembre 2022 - 08:00AM
UK Regulatory (RNS & others)
TIDMCRH
RNS Number : 1583I
CRH PLC
01 December 2022
1(st) December 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 30(th) November 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: 118,476
---------------------------------------------------------------------- ---------------------------
Highest price paid per share: EUR38.8250
---------------------------------------------------------------------- ---------------------------
Lowest price paid per share: EUR38.1300
---------------------------------------------------------------------- ---------------------------
Volume weighted average price paid: EUR38.4267
---------------------------------------------------------------------- ---------------------------
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
effected by CRH's broker as part of the Programme announced on
20(th) September 2022.
Following settlement of the above transactions CRH will hold 27,352,646
of its ordinary shares in treasury which represents 3.533% of the
issued ordinary share capital of CRH. Ordinary shares held in treasury
do not have any voting rights. Following settlement, CRH will have
746,787,692 ordinary shares in issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014
(the Market Abuse Regulation) (including as it forms part of retained
EU law in the United Kingdom ('UK') from time to time and, where
relevant, pursuant to the UK's European Union (Withdrawal) Act
2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations
2019) , a detailed breakdown of individual trades made on 30(th)
November 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: 30/11/2022
---------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
---------------
Euronext Dublin (XMSM) EUR 38.4267 118,476
----------------------------- ---------- ---------------
Euronext Dublin
Number Price per Currency Trade Time Trading Venue MatchID
of Share (EUR)
Shares
Euronext Dublin
281 38.81 EUR 08:16:48 (XMSM) 1810181
------------ ---------- --------------- ----------------- -------
Euronext Dublin
320 38.80 EUR 08:17:48 (XMSM) 1812216
------------ ---------- --------------- ----------------- -------
Euronext Dublin
293 38.74 EUR 08:19:25 (XMSM) 1815011
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 38.72 EUR 08:21:09 (XMSM) 1818186
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 38.63 EUR 08:21:35 (XMSM) 1818968
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.63 EUR 08:21:35 (XMSM) 1818966
------------ ---------- --------------- ----------------- -------
Euronext Dublin
97 38.63 EUR 08:24:30 (XMSM) 1823716
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.63 EUR 08:24:30 (XMSM) 1823714
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 38.63 EUR 08:24:30 (XMSM) 1823712
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.61 EUR 08:26:08 (XMSM) 1826518
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 38.57 EUR 08:27:34 (XMSM) 1828617
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 38.57 EUR 08:27:34 (XMSM) 1828615
------------ ---------- --------------- ----------------- -------
Euronext Dublin
314 38.62 EUR 08:30:00 (XMSM) 1833177
------------ ---------- --------------- ----------------- -------
Euronext Dublin
297 38.64 EUR 08:31:31 (XMSM) 1837261
------------ ---------- --------------- ----------------- -------
Euronext Dublin
313 38.64 EUR 08:32:20 (XMSM) 1838851
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.56 EUR 08:34:25 (XMSM) 1843034
------------ ---------- --------------- ----------------- -------
Euronext Dublin
329 38.59 EUR 08:37:52 (XMSM) 1849197
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 38.59 EUR 08:39:27 (XMSM) 1852099
------------ ---------- --------------- ----------------- -------
Euronext Dublin
40 38.59 EUR 08:39:27 (XMSM) 1852096
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.50 EUR 08:41:11 (XMSM) 1854820
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 38.51 EUR 08:43:20 (XMSM) 1859113
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 38.51 EUR 08:43:20 (XMSM) 1859111
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.51 EUR 08:43:20 (XMSM) 1859109
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.53 EUR 08:46:00 (XMSM) 1863335
------------ ---------- --------------- ----------------- -------
Euronext Dublin
306 38.55 EUR 08:46:00 (XMSM) 1863333
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 38.54 EUR 08:48:34 (XMSM) 1866911
------------ ---------- --------------- ----------------- -------
Euronext Dublin
296 38.54 EUR 08:48:37 (XMSM) 1867033
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 38.54 EUR 08:48:37 (XMSM) 1867031
------------ ---------- --------------- ----------------- -------
Euronext Dublin
213 38.54 EUR 08:50:59 (XMSM) 1873369
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 38.54 EUR 08:50:59 (XMSM) 1873367
------------ ---------- --------------- ----------------- -------
Euronext Dublin
174 38.54 EUR 08:52:05 (XMSM) 1875059
------------ ---------- --------------- ----------------- -------
Euronext Dublin
92 38.53 EUR 08:54:37 (XMSM) 1878721
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 38.54 EUR 08:57:02 (XMSM) 1882215
------------ ---------- --------------- ----------------- -------
Euronext Dublin
141 38.54 EUR 08:57:02 (XMSM) 1882213
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.54 EUR 08:57:02 (XMSM) 1882200
------------ ---------- --------------- ----------------- -------
Euronext Dublin
328 38.54 EUR 08:57:02 (XMSM) 1882197
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 38.56 EUR 08:58:29 (XMSM) 1885041
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 38.58 EUR 09:00:26 (XMSM) 1888342
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.55 EUR 09:01:30 (XMSM) 1890066
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.55 EUR 09:01:30 (XMSM) 1890064
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 38.58 EUR 09:03:45 (XMSM) 1892886
------------ ---------- --------------- ----------------- -------
Euronext Dublin
173 38.58 EUR 09:03:45 (XMSM) 1892888
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 38.64 EUR 09:06:01 (XMSM) 1897328
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.64 EUR 09:06:01 (XMSM) 1897326
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 38.64 EUR 09:06:01 (XMSM) 1897323
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 38.65 EUR 09:06:01 (XMSM) 1897320
------------ ---------- --------------- ----------------- -------
Euronext Dublin
140 38.69 EUR 09:08:10 (XMSM) 1900469
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.69 EUR 09:08:10 (XMSM) 1900467
------------ ---------- --------------- ----------------- -------
Euronext Dublin
36 38.69 EUR 09:08:10 (XMSM) 1900465
------------ ---------- --------------- ----------------- -------
Euronext Dublin
332 38.69 EUR 09:08:10 (XMSM) 1900448
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 38.68 EUR 09:10:22 (XMSM) 1903568
------------ ---------- --------------- ----------------- -------
Euronext Dublin
322 38.75 EUR 09:14:12 (XMSM) 1909212
------------ ---------- --------------- ----------------- -------
Euronext Dublin
193 38.75 EUR 09:17:42 (XMSM) 1914199
------------ ---------- --------------- ----------------- -------
Euronext Dublin
108 38.75 EUR 09:17:42 (XMSM) 1914197
------------ ---------- --------------- ----------------- -------
Euronext Dublin
310 38.76 EUR 09:19:39 (XMSM) 1916883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
321 38.79 EUR 09:21:57 (XMSM) 1920420
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.77 EUR 09:23:02 (XMSM) 1921955
------------ ---------- --------------- ----------------- -------
Euronext Dublin
319 38.75 EUR 09:25:42 (XMSM) 1926021
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 38.80 EUR 09:28:46 (XMSM) 1931585
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 38.80 EUR 09:28:50 (XMSM) 1931672
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 38.83 EUR 09:31:28 (XMSM) 1945257
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 38.83 EUR 09:31:28 (XMSM) 1945255
------------ ---------- --------------- ----------------- -------
Euronext Dublin
326 38.80 EUR 09:32:52 (XMSM) 1952910
------------ ---------- --------------- ----------------- -------
Euronext Dublin
293 38.77 EUR 09:36:00 (XMSM) 1967436
------------ ---------- --------------- ----------------- -------
Euronext Dublin
216 38.73 EUR 09:37:13 (XMSM) 1976947
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 38.73 EUR 09:38:53 (XMSM) 1986609
------------ ---------- --------------- ----------------- -------
Euronext Dublin
333 38.73 EUR 09:38:56 (XMSM) 1987058
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 38.62 EUR 09:42:06 (XMSM) 2008043
------------ ---------- --------------- ----------------- -------
Euronext Dublin
312 38.61 EUR 09:46:08 (XMSM) 2035545
------------ ---------- --------------- ----------------- -------
Euronext Dublin
328 38.62 EUR 09:47:09 (XMSM) 2043019
------------ ---------- --------------- ----------------- -------
Euronext Dublin
97 38.61 EUR 09:50:35 (XMSM) 2063634
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.61 EUR 09:50:35 (XMSM) 2063632
------------ ---------- --------------- ----------------- -------
Euronext Dublin
297 38.66 EUR 09:52:55 (XMSM) 2081032
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.62 EUR 09:55:34 (XMSM) 2100873
------------ ---------- --------------- ----------------- -------
Euronext Dublin
295 38.63 EUR 09:59:26 (XMSM) 2126678
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 38.64 EUR 10:00:55 (XMSM) 2128461
------------ ---------- --------------- ----------------- -------
Euronext Dublin
109 38.68 EUR 10:03:22 (XMSM) 2131092
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.68 EUR 10:03:22 (XMSM) 2131089
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 38.64 EUR 10:04:16 (XMSM) 2131908
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.64 EUR 10:04:16 (XMSM) 2131880
------------ ---------- --------------- ----------------- -------
Euronext Dublin
46 38.63 EUR 10:08:56 (XMSM) 2136807
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 38.63 EUR 10:08:56 (XMSM) 2136805
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 38.63 EUR 10:09:02 (XMSM) 2136948
------------ ---------- --------------- ----------------- -------
Euronext Dublin
46 38.62 EUR 10:14:35 (XMSM) 2141927
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.62 EUR 10:14:35 (XMSM) 2141929
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 38.62 EUR 10:14:35 (XMSM) 2141931
------------ ---------- --------------- ----------------- -------
Euronext Dublin
199 38.61 EUR 10:15:06 (XMSM) 2142328
------------ ---------- --------------- ----------------- -------
Euronext Dublin
109 38.61 EUR 10:15:06 (XMSM) 2142326
------------ ---------- --------------- ----------------- -------
Euronext Dublin
312 38.62 EUR 10:16:57 (XMSM) 2144022
------------ ---------- --------------- ----------------- -------
Euronext Dublin
323 38.60 EUR 10:19:41 (XMSM) 2146499
------------ ---------- --------------- ----------------- -------
Euronext Dublin
303 38.63 EUR 10:22:29 (XMSM) 2149239
------------ ---------- --------------- ----------------- -------
Euronext Dublin
163 38.61 EUR 10:24:16 (XMSM) 2150842
------------ ---------- --------------- ----------------- -------
Euronext Dublin
154 38.61 EUR 10:25:27 (XMSM) 2151866
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 38.66 EUR 10:30:34 (XMSM) 2156636
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.66 EUR 10:30:34 (XMSM) 2156638
------------ ---------- --------------- ----------------- -------
Euronext Dublin
295 38.66 EUR 10:30:34 (XMSM) 2156632
------------ ---------- --------------- ----------------- -------
Euronext Dublin
308 38.68 EUR 10:32:57 (XMSM) 2158794
------------ ---------- --------------- ----------------- -------
Euronext Dublin
293 38.67 EUR 10:34:39 (XMSM) 2160529
------------ ---------- --------------- ----------------- -------
Euronext Dublin
68 38.68 EUR 10:39:29 (XMSM) 2165099
------------ ---------- --------------- ----------------- -------
Euronext Dublin
328 38.68 EUR 10:39:29 (XMSM) 2165096
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 38.69 EUR 10:41:15 (XMSM) 2166769
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 38.69 EUR 10:43:57 (XMSM) 2169170
------------ ---------- --------------- ----------------- -------
Euronext Dublin
311 38.69 EUR 10:44:53 (XMSM) 2170097
------------ ---------- --------------- ----------------- -------
Euronext Dublin
333 38.64 EUR 10:48:43 (XMSM) 2173668
------------ ---------- --------------- ----------------- -------
Euronext Dublin
310 38.63 EUR 10:49:56 (XMSM) 2174844
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 38.57 EUR 10:51:57 (XMSM) 2176956
------------ ---------- --------------- ----------------- -------
Euronext Dublin
163 38.57 EUR 10:51:57 (XMSM) 2176954
------------ ---------- --------------- ----------------- -------
Euronext Dublin
329 38.53 EUR 10:52:59 (XMSM) 2178385
------------ ---------- --------------- ----------------- -------
Euronext Dublin
334 38.53 EUR 10:54:44 (XMSM) 2179916
------------ ---------- --------------- ----------------- -------
Euronext Dublin
202 38.52 EUR 10:56:29 (XMSM) 2181426
------------ ---------- --------------- ----------------- -------
Euronext Dublin
79 38.52 EUR 10:56:29 (XMSM) 2181419
------------ ---------- --------------- ----------------- -------
Euronext Dublin
290 38.55 EUR 10:58:37 (XMSM) 2183242
------------ ---------- --------------- ----------------- -------
Euronext Dublin
296 38.54 EUR 10:58:59 (XMSM) 2183550
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.59 EUR 11:02:25 (XMSM) 2186647
------------ ---------- --------------- ----------------- -------
Euronext Dublin
147 38.59 EUR 11:02:58 (XMSM) 2187079
------------ ---------- --------------- ----------------- -------
Euronext Dublin
135 38.59 EUR 11:02:58 (XMSM) 2187077
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 38.58 EUR 11:03:03 (XMSM) 2187257
------------ ---------- --------------- ----------------- -------
Euronext Dublin
105 38.51 EUR 11:05:05 (XMSM) 2189165
------------ ---------- --------------- ----------------- -------
Euronext Dublin
153 38.53 EUR 11:06:11 (XMSM) 2190029
------------ ---------- --------------- ----------------- -------
Euronext Dublin
164 38.53 EUR 11:06:11 (XMSM) 2190027
------------ ---------- --------------- ----------------- -------
Euronext Dublin
297 38.50 EUR 11:10:01 (XMSM) 2192926
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 38.51 EUR 11:10:01 (XMSM) 2192919
------------ ---------- --------------- ----------------- -------
Euronext Dublin
303 38.52 EUR 11:13:26 (XMSM) 2195836
------------ ---------- --------------- ----------------- -------
Euronext Dublin
152 38.51 EUR 11:15:03 (XMSM) 2197210
------------ ---------- --------------- ----------------- -------
Euronext Dublin
182 38.51 EUR 11:15:03 (XMSM) 2197208
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 38.49 EUR 11:17:56 (XMSM) 2199474
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 38.49 EUR 11:17:56 (XMSM) 2199472
------------ ---------- --------------- ----------------- -------
Euronext Dublin
192 38.50 EUR 11:19:45 (XMSM) 2201414
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 38.50 EUR 11:22:49 (XMSM) 2203786
------------ ---------- --------------- ----------------- -------
Euronext Dublin
159 38.51 EUR 11:22:49 (XMSM) 2203783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.51 EUR 11:22:49 (XMSM) 2203781
------------ ---------- --------------- ----------------- -------
Euronext Dublin
135 38.52 EUR 11:24:43 (XMSM) 2205349
------------ ---------- --------------- ----------------- -------
Euronext Dublin
129 38.52 EUR 11:24:43 (XMSM) 2205344
------------ ---------- --------------- ----------------- -------
Euronext Dublin
205 38.52 EUR 11:24:43 (XMSM) 2205342
------------ ---------- --------------- ----------------- -------
Euronext Dublin
203 38.50 EUR 11:26:07 (XMSM) 2206534
------------ ---------- --------------- ----------------- -------
Euronext Dublin
102 38.50 EUR 11:26:26 (XMSM) 2206759
------------ ---------- --------------- ----------------- -------
Euronext Dublin
162 38.49 EUR 11:28:10 (XMSM) 2208046
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 38.49 EUR 11:28:50 (XMSM) 2208504
------------ ---------- --------------- ----------------- -------
Euronext Dublin
97 38.52 EUR 11:31:54 (XMSM) 2211302
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.52 EUR 11:31:54 (XMSM) 2211300
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 38.52 EUR 11:31:54 (XMSM) 2211298
------------ ---------- --------------- ----------------- -------
Euronext Dublin
333 38.51 EUR 11:31:57 (XMSM) 2211384
------------ ---------- --------------- ----------------- -------
Euronext Dublin
318 38.49 EUR 11:34:54 (XMSM) 2214320
------------ ---------- --------------- ----------------- -------
Euronext Dublin
35 38.52 EUR 11:37:14 (XMSM) 2216938
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 38.51 EUR 11:38:04 (XMSM) 2217876
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.51 EUR 11:38:04 (XMSM) 2217874
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 38.51 EUR 11:39:04 (XMSM) 2218739
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 38.51 EUR 11:40:05 (XMSM) 2219508
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.52 EUR 11:40:59 (XMSM) 2220100
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 38.52 EUR 11:40:59 (XMSM) 2220097
------------ ---------- --------------- ----------------- -------
Euronext Dublin
304 38.50 EUR 11:42:33 (XMSM) 2221119
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 38.53 EUR 11:45:56 (XMSM) 2223916
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.53 EUR 11:45:56 (XMSM) 2223914
------------ ---------- --------------- ----------------- -------
Euronext Dublin
129 38.53 EUR 11:45:56 (XMSM) 2223912
------------ ---------- --------------- ----------------- -------
Euronext Dublin
321 38.53 EUR 11:46:50 (XMSM) 2224600
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 38.54 EUR 11:49:32 (XMSM) 2226794
------------ ---------- --------------- ----------------- -------
Euronext Dublin
320 38.56 EUR 11:51:28 (XMSM) 2228452
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 38.56 EUR 11:51:28 (XMSM) 2228450
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 38.54 EUR 11:52:14 (XMSM) 2229090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 38.54 EUR 11:52:14 (XMSM) 2229092
------------ ---------- --------------- ----------------- -------
Euronext Dublin
152 38.58 EUR 11:56:01 (XMSM) 2231797
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.58 EUR 11:56:01 (XMSM) 2231795
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 38.59 EUR 11:57:24 (XMSM) 2232932
------------ ---------- --------------- ----------------- -------
Euronext Dublin
174 38.59 EUR 11:57:24 (XMSM) 2232930
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.61 EUR 12:00:03 (XMSM) 2235142
------------ ---------- --------------- ----------------- -------
Euronext Dublin
146 38.61 EUR 12:00:13 (XMSM) 2235271
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 38.61 EUR 12:00:44 (XMSM) 2235643
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.61 EUR 12:01:47 (XMSM) 2236363
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 38.61 EUR 12:01:47 (XMSM) 2236365
------------ ---------- --------------- ----------------- -------
Euronext Dublin
302 38.63 EUR 12:02:22 (XMSM) 2236894
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.61 EUR 12:04:29 (XMSM) 2238743
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 38.59 EUR 12:05:37 (XMSM) 2239714
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 38.59 EUR 12:05:53 (XMSM) 2239867
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 38.64 EUR 12:11:59 (XMSM) 2244539
------------ ---------- --------------- ----------------- -------
Euronext Dublin
306 38.64 EUR 12:12:12 (XMSM) 2244724
------------ ---------- --------------- ----------------- -------
Euronext Dublin
307 38.64 EUR 12:12:12 (XMSM) 2244722
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 38.65 EUR 12:14:56 (XMSM) 2246635
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 38.64 EUR 12:16:56 (XMSM) 2248185
------------ ---------- --------------- ----------------- -------
Euronext Dublin
309 38.63 EUR 12:19:34 (XMSM) 2250174
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 38.64 EUR 12:19:34 (XMSM) 2250172
------------ ---------- --------------- ----------------- -------
Euronext Dublin
160 38.64 EUR 12:19:34 (XMSM) 2250170
------------ ---------- --------------- ----------------- -------
Euronext Dublin
315 38.61 EUR 12:22:08 (XMSM) 2252155
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 38.62 EUR 12:24:47 (XMSM) 2254193
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 38.62 EUR 12:24:47 (XMSM) 2254191
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 38.62 EUR 12:27:25 (XMSM) 2256638
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.62 EUR 12:27:25 (XMSM) 2256636
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.60 EUR 12:29:08 (XMSM) 2257777
------------ ---------- --------------- ----------------- -------
Euronext Dublin
141 38.63 EUR 12:30:53 (XMSM) 2259708
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 38.63 EUR 12:30:53 (XMSM) 2259706
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 38.64 EUR 12:34:50 (XMSM) 2262848
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.64 EUR 12:34:50 (XMSM) 2262845
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 38.63 EUR 12:35:14 (XMSM) 2263241
------------ ---------- --------------- ----------------- -------
Euronext Dublin
293 38.63 EUR 12:35:14 (XMSM) 2263243
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 38.64 EUR 12:36:34 (XMSM) 2264217
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.64 EUR 12:36:34 (XMSM) 2264215
------------ ---------- --------------- ----------------- -------
Euronext Dublin
94 38.64 EUR 12:37:09 (XMSM) 2264677
------------ ---------- --------------- ----------------- -------
Euronext Dublin
136 38.67 EUR 12:38:49 (XMSM) 2266165
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 38.67 EUR 12:38:49 (XMSM) 2266163
------------ ---------- --------------- ----------------- -------
Euronext Dublin
155 38.63 EUR 12:41:03 (XMSM) 2267969
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.63 EUR 12:41:03 (XMSM) 2267967
------------ ---------- --------------- ----------------- -------
Euronext Dublin
160 38.61 EUR 12:43:35 (XMSM) 2269798
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 38.61 EUR 12:43:35 (XMSM) 2269796
------------ ---------- --------------- ----------------- -------
Euronext Dublin
319 38.64 EUR 12:47:36 (XMSM) 2273044
------------ ---------- --------------- ----------------- -------
Euronext Dublin
317 38.64 EUR 12:47:36 (XMSM) 2273039
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 38.69 EUR 12:52:35 (XMSM) 2277619
------------ ---------- --------------- ----------------- -------
Euronext Dublin
215 38.69 EUR 12:52:35 (XMSM) 2277617
------------ ---------- --------------- ----------------- -------
Euronext Dublin
93 38.69 EUR 12:52:35 (XMSM) 2277615
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 38.68 EUR 12:56:08 (XMSM) 2280374
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.68 EUR 12:56:08 (XMSM) 2280372
------------ ---------- --------------- ----------------- -------
Euronext Dublin
181 38.67 EUR 12:59:56 (XMSM) 2283845
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.67 EUR 12:59:56 (XMSM) 2283843
------------ ---------- --------------- ----------------- -------
Euronext Dublin
99 38.65 EUR 13:01:01 (XMSM) 2284983
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.65 EUR 13:01:01 (XMSM) 2284981
------------ ---------- --------------- ----------------- -------
Euronext Dublin
307 38.60 EUR 13:03:56 (XMSM) 2287783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
292 38.60 EUR 13:06:15 (XMSM) 2290100
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 38.61 EUR 13:08:26 (XMSM) 2292272
------------ ---------- --------------- ----------------- -------
Euronext Dublin
199 38.56 EUR 13:11:35 (XMSM) 2296035
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 38.56 EUR 13:11:35 (XMSM) 2295993
------------ ---------- --------------- ----------------- -------
Euronext Dublin
317 38.55 EUR 13:13:39 (XMSM) 2298072
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 38.58 EUR 13:16:24 (XMSM) 2302008
------------ ---------- --------------- ----------------- -------
Euronext Dublin
291 38.54 EUR 13:19:16 (XMSM) 2305355
------------ ---------- --------------- ----------------- -------
Euronext Dublin
293 38.55 EUR 13:20:37 (XMSM) 2306850
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 38.51 EUR 13:22:29 (XMSM) 2308566
------------ ---------- --------------- ----------------- -------
Euronext Dublin
325 38.50 EUR 13:24:01 (XMSM) 2310010
------------ ---------- --------------- ----------------- -------
Euronext Dublin
117 38.50 EUR 13:27:30 (XMSM) 2313599
------------ ---------- --------------- ----------------- -------
Euronext Dublin
158 38.50 EUR 13:27:30 (XMSM) 2313597
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 38.49 EUR 13:28:17 (XMSM) 2314265
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 38.49 EUR 13:28:17 (XMSM) 2314263
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.49 EUR 13:29:19 (XMSM) 2315401
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 38.49 EUR 13:29:51 (XMSM) 2315880
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 38.49 EUR 13:29:51 (XMSM) 2315878
------------ ---------- --------------- ----------------- -------
Euronext Dublin
186 38.47 EUR 13:30:46 (XMSM) 2317503
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.47 EUR 13:30:46 (XMSM) 2317501
------------ ---------- --------------- ----------------- -------
Euronext Dublin
331 38.44 EUR 13:30:55 (XMSM) 2317855
------------ ---------- --------------- ----------------- -------
Euronext Dublin
52 38.41 EUR 13:33:01 (XMSM) 2321097
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 38.41 EUR 13:33:01 (XMSM) 2321095
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 38.41 EUR 13:33:01 (XMSM) 2321084
------------ ---------- --------------- ----------------- -------
Euronext Dublin
333 38.41 EUR 13:33:49 (XMSM) 2322138
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 38.39 EUR 13:36:13 (XMSM) 2325737
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 38.42 EUR 13:37:52 (XMSM) 2327347
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.42 EUR 13:37:52 (XMSM) 2327345
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.42 EUR 13:37:52 (XMSM) 2327343
------------ ---------- --------------- ----------------- -------
Euronext Dublin
359 38.42 EUR 13:37:52 (XMSM) 2327327
------------ ---------- --------------- ----------------- -------
Euronext Dublin
291 38.54 EUR 13:40:41 (XMSM) 2330983
------------ ---------- --------------- ----------------- -------
Euronext Dublin
332 38.53 EUR 13:40:52 (XMSM) 2331087
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 38.56 EUR 13:43:05 (XMSM) 2333311
------------ ---------- --------------- ----------------- -------
Euronext Dublin
324 38.54 EUR 13:43:46 (XMSM) 2334090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
295 38.51 EUR 13:46:11 (XMSM) 2336774
------------ ---------- --------------- ----------------- -------
Euronext Dublin
305 38.53 EUR 13:48:08 (XMSM) 2338923
------------ ---------- --------------- ----------------- -------
Euronext Dublin
329 38.53 EUR 13:50:56 (XMSM) 2342117
------------ ---------- --------------- ----------------- -------
Euronext Dublin
333 38.58 EUR 13:52:40 (XMSM) 2344303
------------ ---------- --------------- ----------------- -------
Euronext Dublin
314 38.58 EUR 13:52:40 (XMSM) 2344300
------------ ---------- --------------- ----------------- -------
Euronext Dublin
318 38.54 EUR 13:56:09 (XMSM) 2348268
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 38.54 EUR 13:56:09 (XMSM) 2348266
------------ ---------- --------------- ----------------- -------
Euronext Dublin
288 38.53 EUR 13:58:01 (XMSM) 2350318
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 38.52 EUR 13:58:38 (XMSM) 2351574
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 38.52 EUR 13:58:38 (XMSM) 2351576
------------ ---------- --------------- ----------------- -------
Euronext Dublin
174 38.52 EUR 13:58:38 (XMSM) 2351578
------------ ---------- --------------- ----------------- -------
Euronext Dublin
315 38.51 EUR 14:00:38 (XMSM) 2354468
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 38.55 EUR 14:03:16 (XMSM) 2358027
------------ ---------- --------------- ----------------- -------
Euronext Dublin
160 38.55 EUR 14:03:16 (XMSM) 2358025
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 38.53 EUR 14:04:30 (XMSM) 2359684
------------ ---------- --------------- ----------------- -------
Euronext Dublin
375 38.60 EUR 14:07:51 (XMSM) 2364350
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 38.59 EUR 14:08:43 (XMSM) 2365492
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 38.59 EUR 14:08:43 (XMSM) 2365490
------------ ---------- --------------- ----------------- -------
Euronext Dublin
99 38.63 EUR 14:11:04 (XMSM) 2369091
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.63 EUR 14:11:04 (XMSM) 2369089
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 38.62 EUR 14:11:38 (XMSM) 2369732
------------ ---------- --------------- ----------------- -------
Euronext Dublin
96 38.60 EUR 14:12:26 (XMSM) 2370862
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.60 EUR 14:12:26 (XMSM) 2370860
------------ ---------- --------------- ----------------- -------
Euronext Dublin
334 38.62 EUR 14:14:52 (XMSM) 2374009
------------ ---------- --------------- ----------------- -------
Euronext Dublin
309 38.67 EUR 14:18:17 (XMSM) 2378736
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 38.67 EUR 14:18:27 (XMSM) 2378995
------------ ---------- --------------- ----------------- -------
Euronext Dublin
310 38.63 EUR 14:19:42 (XMSM) 2380776
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.63 EUR 14:22:31 (XMSM) 2385847
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 38.63 EUR 14:22:32 (XMSM) 2385866
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 38.62 EUR 14:22:49 (XMSM) 2386192
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.59 EUR 14:24:52 (XMSM) 2388796
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 38.59 EUR 14:24:52 (XMSM) 2388798
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 38.61 EUR 14:29:59 (XMSM) 2397286
------------ ---------- --------------- ----------------- -------
Euronext Dublin
162 38.61 EUR 14:29:59 (XMSM) 2397284
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 38.61 EUR 14:29:59 (XMSM) 2397261
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 38.61 EUR 14:29:59 (XMSM) 2397157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 38.61 EUR 14:30:00 (XMSM) 2398178
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.61 EUR 14:30:00 (XMSM) 2398176
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 38.61 EUR 14:30:00 (XMSM) 2398174
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 38.61 EUR 14:30:00 (XMSM) 2398172
------------ ---------- --------------- ----------------- -------
Euronext Dublin
308 38.62 EUR 14:30:19 (XMSM) 2400589
------------ ---------- --------------- ----------------- -------
Euronext Dublin
180 38.61 EUR 14:30:21 (XMSM) 2400663
------------ ---------- --------------- ----------------- -------
Euronext Dublin
119 38.61 EUR 14:30:21 (XMSM) 2400661
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 38.62 EUR 14:31:04 (XMSM) 2403569
------------ ---------- --------------- ----------------- -------
Euronext Dublin
177 38.62 EUR 14:31:04 (XMSM) 2403567
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 38.60 EUR 14:31:30 (XMSM) 2405035
------------ ---------- --------------- ----------------- -------
Euronext Dublin
220 38.59 EUR 14:33:08 (XMSM) 2409740
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 38.59 EUR 14:33:08 (XMSM) 2409738
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 38.59 EUR 14:33:28 (XMSM) 2410425
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 38.59 EUR 14:33:38 (XMSM) 2410826
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.59 EUR 14:33:38 (XMSM) 2410828
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 38.59 EUR 14:33:38 (XMSM) 2410824
------------ ---------- --------------- ----------------- -------
Euronext Dublin
119 38.59 EUR 14:33:38 (XMSM) 2410822
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 38.58 EUR 14:34:16 (XMSM) 2413034
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 38.58 EUR 14:34:16 (XMSM) 2413032
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 38.58 EUR 14:34:16 (XMSM) 2413030
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 38.56 EUR 14:34:20 (XMSM) 2413165
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 38.56 EUR 14:34:21 (XMSM) 2413262
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.56 EUR 14:34:21 (XMSM) 2413260
------------ ---------- --------------- ----------------- -------
Euronext Dublin
202 38.54 EUR 14:35:29 (XMSM) 2416002
------------ ---------- --------------- ----------------- -------
Euronext Dublin
74 38.54 EUR 14:35:29 (XMSM) 2415964
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.52 EUR 14:36:45 (XMSM) 2419340
------------ ---------- --------------- ----------------- -------
Euronext Dublin
118 38.52 EUR 14:36:45 (XMSM) 2419338
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 38.52 EUR 14:36:45 (XMSM) 2419336
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 38.52 EUR 14:36:45 (XMSM) 2419334
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 38.53 EUR 14:36:45 (XMSM) 2419331
------------ ---------- --------------- ----------------- -------
Euronext Dublin
305 38.52 EUR 14:38:27 (XMSM) 2423811
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 38.50 EUR 14:38:42 (XMSM) 2424283
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.50 EUR 14:39:06 (XMSM) 2425091
------------ ---------- --------------- ----------------- -------
Euronext Dublin
122 38.50 EUR 14:39:17 (XMSM) 2425635
------------ ---------- --------------- ----------------- -------
Euronext Dublin
160 38.49 EUR 14:40:35 (XMSM) 2428226
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.49 EUR 14:40:35 (XMSM) 2428199
------------ ---------- --------------- ----------------- -------
Euronext Dublin
123 38.47 EUR 14:41:18 (XMSM) 2429702
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.47 EUR 14:41:18 (XMSM) 2429700
------------ ---------- --------------- ----------------- -------
Euronext Dublin
128 38.55 EUR 14:44:06 (XMSM) 2436179
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 38.55 EUR 14:44:06 (XMSM) 2436177
------------ ---------- --------------- ----------------- -------
Euronext Dublin
81 38.56 EUR 14:44:34 (XMSM) 2437013
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 38.55 EUR 14:44:39 (XMSM) 2437205
------------ ---------- --------------- ----------------- -------
Euronext Dublin
181 38.53 EUR 14:45:21 (XMSM) 2438655
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 38.53 EUR 14:45:21 (XMSM) 2438653
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 38.53 EUR 14:45:21 (XMSM) 2438650
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 38.52 EUR 14:45:31 (XMSM) 2438970
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 38.52 EUR 14:45:34 (XMSM) 2439022
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 38.52 EUR 14:45:34 (XMSM) 2439024
------------ ---------- --------------- ----------------- -------
Euronext Dublin
164 38.52 EUR 14:45:35 (XMSM) 2439051
------------ ---------- --------------- ----------------- -------
Euronext Dublin
123 38.52 EUR 14:45:35 (XMSM) 2439045
------------ ---------- --------------- ----------------- -------
Euronext Dublin
207 38.52 EUR 14:46:04 (XMSM) 2440295
------------ ---------- --------------- ----------------- -------
Euronext Dublin
94 38.52 EUR 14:46:04 (XMSM) 2440293
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.49 EUR 14:48:02 (XMSM) 2445459
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 38.49 EUR 14:48:02 (XMSM) 2445455
------------ ---------- --------------- ----------------- -------
Euronext Dublin
325 38.48 EUR 14:48:06 (XMSM) 2445863
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 38.46 EUR 14:49:18 (XMSM) 2449291
------------ ---------- --------------- ----------------- -------
Euronext Dublin
205 38.46 EUR 14:49:18 (XMSM) 2449289
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 38.42 EUR 14:50:33 (XMSM) 2452209
------------ ---------- --------------- ----------------- -------
Euronext Dublin
33 38.44 EUR 14:52:39 (XMSM) 2456990
------------ ---------- --------------- ----------------- -------
Euronext Dublin
304 38.44 EUR 14:52:39 (XMSM) 2456992
------------ ---------- --------------- ----------------- -------
Euronext Dublin
305 38.42 EUR 14:53:26 (XMSM) 2458467
------------ ---------- --------------- ----------------- -------
Euronext Dublin
283 38.43 EUR 14:53:26 (XMSM) 2458454
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 38.39 EUR 14:55:51 (XMSM) 2464232
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.38 EUR 14:55:54 (XMSM) 2464319
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.38 EUR 14:55:54 (XMSM) 2464317
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 38.38 EUR 14:56:00 (XMSM) 2464566
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 38.44 EUR 14:57:52 (XMSM) 2468693
------------ ---------- --------------- ----------------- -------
Euronext Dublin
207 38.44 EUR 14:57:53 (XMSM) 2468706
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 38.43 EUR 14:58:31 (XMSM) 2470134
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 38.43 EUR 14:58:31 (XMSM) 2470136
------------ ---------- --------------- ----------------- -------
Euronext Dublin
298 38.42 EUR 14:59:45 (XMSM) 2473064
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 38.42 EUR 14:59:45 (XMSM) 2473056
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 38.41 EUR 15:00:11 (XMSM) 2476206
------------ ---------- --------------- ----------------- -------
Euronext Dublin
185 38.41 EUR 15:00:11 (XMSM) 2476204
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 38.41 EUR 15:00:11 (XMSM) 2476202
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.37 EUR 15:00:33 (XMSM) 2478204
------------ ---------- --------------- ----------------- -------
Euronext Dublin
310 38.33 EUR 15:01:25 (XMSM) 2481406
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 38.32 EUR 15:01:35 (XMSM) 2481824
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.32 EUR 15:01:35 (XMSM) 2481820
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 38.32 EUR 15:01:35 (XMSM) 2481822
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 38.31 EUR 15:02:22 (XMSM) 2483833
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 38.31 EUR 15:02:26 (XMSM) 2483977
------------ ---------- --------------- ----------------- -------
Euronext Dublin
292 38.30 EUR 15:02:42 (XMSM) 2484593
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.38 EUR 15:04:31 (XMSM) 2488107
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.38 EUR 15:04:31 (XMSM) 2488105
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 38.37 EUR 15:04:32 (XMSM) 2488153
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.37 EUR 15:04:32 (XMSM) 2488151
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.37 EUR 15:05:00 (XMSM) 2489060
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.37 EUR 15:05:00 (XMSM) 2489058
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.37 EUR 15:05:06 (XMSM) 2489328
------------ ---------- --------------- ----------------- -------
Euronext Dublin
109 38.37 EUR 15:05:06 (XMSM) 2489330
------------ ---------- --------------- ----------------- -------
Euronext Dublin
108 38.36 EUR 15:05:09 (XMSM) 2489448
------------ ---------- --------------- ----------------- -------
Euronext Dublin
191 38.36 EUR 15:05:09 (XMSM) 2489446
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 38.36 EUR 15:06:13 (XMSM) 2493819
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 38.36 EUR 15:06:16 (XMSM) 2493970
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.36 EUR 15:06:16 (XMSM) 2493968
------------ ---------- --------------- ----------------- -------
Euronext Dublin
88 38.36 EUR 15:06:16 (XMSM) 2493966
------------ ---------- --------------- ----------------- -------
Euronext Dublin
151 38.34 EUR 15:07:00 (XMSM) 2495280
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.34 EUR 15:07:00 (XMSM) 2495277
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 38.34 EUR 15:07:00 (XMSM) 2495275
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.34 EUR 15:07:44 (XMSM) 2496796
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 38.34 EUR 15:07:58 (XMSM) 2497193
------------ ---------- --------------- ----------------- -------
Euronext Dublin
146 38.34 EUR 15:08:29 (XMSM) 2498350
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 38.34 EUR 15:08:29 (XMSM) 2498348
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 38.34 EUR 15:09:02 (XMSM) 2499591
------------ ---------- --------------- ----------------- -------
Euronext Dublin
86 38.34 EUR 15:09:02 (XMSM) 2499589
------------ ---------- --------------- ----------------- -------
Euronext Dublin
167 38.34 EUR 15:09:02 (XMSM) 2499587
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 38.33 EUR 15:09:03 (XMSM) 2499717
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.33 EUR 15:09:04 (XMSM) 2499742
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.33 EUR 15:10:36 (XMSM) 2502345
------------ ---------- --------------- ----------------- -------
Euronext Dublin
320 38.32 EUR 15:10:37 (XMSM) 2502383
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 38.33 EUR 15:10:37 (XMSM) 2502355
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.33 EUR 15:10:37 (XMSM) 2502353
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 38.32 EUR 15:10:39 (XMSM) 2502452
------------ ---------- --------------- ----------------- -------
Euronext Dublin
333 38.31 EUR 15:11:44 (XMSM) 2504292
------------ ---------- --------------- ----------------- -------
Euronext Dublin
52 38.31 EUR 15:11:47 (XMSM) 2504389
------------ ---------- --------------- ----------------- -------
Euronext Dublin
160 38.32 EUR 15:12:17 (XMSM) 2505333
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.32 EUR 15:12:17 (XMSM) 2505331
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.30 EUR 15:12:52 (XMSM) 2506274
------------ ---------- --------------- ----------------- -------
Euronext Dublin
147 38.30 EUR 15:12:59 (XMSM) 2506543
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 38.28 EUR 15:13:19 (XMSM) 2507180
------------ ---------- --------------- ----------------- -------
Euronext Dublin
161 38.28 EUR 15:13:19 (XMSM) 2507178
------------ ---------- --------------- ----------------- -------
Euronext Dublin
299 38.29 EUR 15:13:56 (XMSM) 2508564
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 38.28 EUR 15:14:48 (XMSM) 2510349
------------ ---------- --------------- ----------------- -------
Euronext Dublin
183 38.28 EUR 15:14:48 (XMSM) 2510346
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 38.29 EUR 15:15:49 (XMSM) 2512631
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 38.29 EUR 15:15:50 (XMSM) 2512728
------------ ---------- --------------- ----------------- -------
Euronext Dublin
127 38.28 EUR 15:15:53 (XMSM) 2512838
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.28 EUR 15:15:53 (XMSM) 2512836
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 38.27 EUR 15:16:52 (XMSM) 2514908
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 38.27 EUR 15:16:52 (XMSM) 2514906
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.22 EUR 15:17:57 (XMSM) 2518270
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.22 EUR 15:17:57 (XMSM) 2518272
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 38.22 EUR 15:17:57 (XMSM) 2518274
------------ ---------- --------------- ----------------- -------
Euronext Dublin
281 38.22 EUR 15:17:57 (XMSM) 2518233
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 38.21 EUR 15:19:22 (XMSM) 2522253
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.21 EUR 15:19:22 (XMSM) 2522251
------------ ---------- --------------- ----------------- -------
Euronext Dublin
94 38.21 EUR 15:19:22 (XMSM) 2522249
------------ ---------- --------------- ----------------- -------
Euronext Dublin
318 38.20 EUR 15:19:23 (XMSM) 2522325
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.21 EUR 15:21:11 (XMSM) 2526347
------------ ---------- --------------- ----------------- -------
Euronext Dublin
76 38.21 EUR 15:21:11 (XMSM) 2526336
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 38.21 EUR 15:21:11 (XMSM) 2526334
------------ ---------- --------------- ----------------- -------
Euronext Dublin
105 38.22 EUR 15:22:28 (XMSM) 2528851
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 38.22 EUR 15:22:28 (XMSM) 2528845
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 38.22 EUR 15:22:43 (XMSM) 2529182
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.23 EUR 15:23:00 (XMSM) 2529691
------------ ---------- --------------- ----------------- -------
Euronext Dublin
320 38.23 EUR 15:23:00 (XMSM) 2529679
------------ ---------- --------------- ----------------- -------
Euronext Dublin
321 38.24 EUR 15:23:54 (XMSM) 2531645
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.23 EUR 15:24:19 (XMSM) 2534157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 38.23 EUR 15:24:19 (XMSM) 2534151
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 38.23 EUR 15:24:19 (XMSM) 2534149
------------ ---------- --------------- ----------------- -------
Euronext Dublin
307 38.23 EUR 15:25:08 (XMSM) 2536189
------------ ---------- --------------- ----------------- -------
Euronext Dublin
36 38.23 EUR 15:25:08 (XMSM) 2536191
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 38.23 EUR 15:25:08 (XMSM) 2536187
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 38.23 EUR 15:25:08 (XMSM) 2536185
------------ ---------- --------------- ----------------- -------
Euronext Dublin
141 38.22 EUR 15:25:09 (XMSM) 2536270
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 38.22 EUR 15:25:18 (XMSM) 2537036
------------ ---------- --------------- ----------------- -------
Euronext Dublin
159 38.19 EUR 15:25:26 (XMSM) 2537731
------------ ---------- --------------- ----------------- -------
Euronext Dublin
283 38.20 EUR 15:26:09 (XMSM) 2539751
------------ ---------- --------------- ----------------- -------
Euronext Dublin
297 38.20 EUR 15:26:11 (XMSM) 2539852
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 38.19 EUR 15:26:53 (XMSM) 2541457
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.19 EUR 15:27:04 (XMSM) 2541869
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 38.19 EUR 15:27:04 (XMSM) 2541836
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.22 EUR 15:28:07 (XMSM) 2544366
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.22 EUR 15:28:07 (XMSM) 2544364
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.22 EUR 15:28:23 (XMSM) 2544817
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 38.22 EUR 15:28:23 (XMSM) 2544808
------------ ---------- --------------- ----------------- -------
Euronext Dublin
311 38.24 EUR 15:28:49 (XMSM) 2545851
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 38.24 EUR 15:28:49 (XMSM) 2545845
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.24 EUR 15:28:49 (XMSM) 2545843
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 38.24 EUR 15:28:49 (XMSM) 2545833
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.24 EUR 15:29:02 (XMSM) 2546245
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.24 EUR 15:29:03 (XMSM) 2546287
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.24 EUR 15:29:16 (XMSM) 2546751
------------ ---------- --------------- ----------------- -------
Euronext Dublin
390 38.23 EUR 15:29:21 (XMSM) 2546966
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 38.23 EUR 15:29:38 (XMSM) 2547572
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 38.22 EUR 15:29:38 (XMSM) 2547570
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.22 EUR 15:29:39 (XMSM) 2547591
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 38.22 EUR 15:29:39 (XMSM) 2547589
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.22 EUR 15:29:39 (XMSM) 2547587
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 38.22 EUR 15:29:39 (XMSM) 2547585
------------ ---------- --------------- ----------------- -------
Euronext Dublin
139 38.22 EUR 15:29:48 (XMSM) 2547983
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.22 EUR 15:29:48 (XMSM) 2547981
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 38.22 EUR 15:29:48 (XMSM) 2547979
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 38.22 EUR 15:30:19 (XMSM) 2549487
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.22 EUR 15:30:34 (XMSM) 2550335
------------ ---------- --------------- ----------------- -------
Euronext Dublin
163 38.22 EUR 15:30:48 (XMSM) 2550861
------------ ---------- --------------- ----------------- -------
Euronext Dublin
334 38.22 EUR 15:30:48 (XMSM) 2550863
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 38.22 EUR 15:30:51 (XMSM) 2550953
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.22 EUR 15:30:51 (XMSM) 2550949
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 38.22 EUR 15:30:51 (XMSM) 2550947
------------ ---------- --------------- ----------------- -------
Euronext Dublin
209 38.19 EUR 15:31:17 (XMSM) 2552359
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 38.19 EUR 15:31:17 (XMSM) 2552357
------------ ---------- --------------- ----------------- -------
Euronext Dublin
122 38.20 EUR 15:31:48 (XMSM) 2553478
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.20 EUR 15:31:48 (XMSM) 2553476
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.19 EUR 15:31:59 (XMSM) 2553812
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 38.19 EUR 15:31:59 (XMSM) 2553810
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.19 EUR 15:32:00 (XMSM) 2553888
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 38.19 EUR 15:32:00 (XMSM) 2553883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
190 38.17 EUR 15:33:10 (XMSM) 2555947
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.17 EUR 15:33:10 (XMSM) 2555945
------------ ---------- --------------- ----------------- -------
Euronext Dublin
323 38.17 EUR 15:33:29 (XMSM) 2556578
------------ ---------- --------------- ----------------- -------
Euronext Dublin
140 38.17 EUR 15:33:53 (XMSM) 2557263
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 38.17 EUR 15:34:10 (XMSM) 2557825
------------ ---------- --------------- ----------------- -------
Euronext Dublin
45 38.17 EUR 15:34:10 (XMSM) 2557823
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 38.17 EUR 15:34:10 (XMSM) 2557821
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 38.17 EUR 15:34:10 (XMSM) 2557819
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 38.17 EUR 15:34:10 (XMSM) 2557817
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 38.17 EUR 15:34:11 (XMSM) 2557849
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.16 EUR 15:34:14 (XMSM) 2557971
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 38.16 EUR 15:34:29 (XMSM) 2558522
------------ ---------- --------------- ----------------- -------
Euronext Dublin
128 38.16 EUR 15:34:32 (XMSM) 2558677
------------ ---------- --------------- ----------------- -------
Euronext Dublin
90 38.16 EUR 15:34:32 (XMSM) 2558675
------------ ---------- --------------- ----------------- -------
Euronext Dublin
153 38.16 EUR 15:34:33 (XMSM) 2558701
------------ ---------- --------------- ----------------- -------
Euronext Dublin
453 38.17 EUR 15:36:05 (XMSM) 2562451
------------ ---------- --------------- ----------------- -------
Euronext Dublin
148 38.17 EUR 15:36:12 (XMSM) 2562740
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.17 EUR 15:36:12 (XMSM) 2562742
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 38.17 EUR 15:36:12 (XMSM) 2562744
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 38.17 EUR 15:36:12 (XMSM) 2562746
------------ ---------- --------------- ----------------- -------
Euronext Dublin
370 38.17 EUR 15:36:12 (XMSM) 2562731
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 38.17 EUR 15:36:12 (XMSM) 2562729
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 38.15 EUR 15:36:31 (XMSM) 2563540
------------ ---------- --------------- ----------------- -------
Euronext Dublin
321 38.15 EUR 15:36:45 (XMSM) 2564100
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 38.15 EUR 15:36:45 (XMSM) 2564098
------------ ---------- --------------- ----------------- -------
Euronext Dublin
301 38.15 EUR 15:37:03 (XMSM) 2564568
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 38.16 EUR 15:37:39 (XMSM) 2566014
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 38.16 EUR 15:37:40 (XMSM) 2566035
------------ ---------- --------------- ----------------- -------
Euronext Dublin
183 38.16 EUR 15:37:42 (XMSM) 2566114
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 38.15 EUR 15:38:24 (XMSM) 2567470
------------ ---------- --------------- ----------------- -------
Euronext Dublin
221 38.15 EUR 15:38:24 (XMSM) 2567468
------------ ---------- --------------- ----------------- -------
Euronext Dublin
391 38.15 EUR 15:38:30 (XMSM) 2567687
------------ ---------- --------------- ----------------- -------
Euronext Dublin
92 38.14 EUR 15:38:37 (XMSM) 2568006
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 38.14 EUR 15:38:37 (XMSM) 2568004
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 38.16 EUR 15:39:17 (XMSM) 2569281
------------ ---------- --------------- ----------------- -------
Euronext Dublin
322 38.15 EUR 15:39:18 (XMSM) 2569316
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 38.15 EUR 15:39:19 (XMSM) 2569359
------------ ---------- --------------- ----------------- -------
Euronext Dublin
319 38.15 EUR 15:39:19 (XMSM) 2569357
------------ ---------- --------------- ----------------- -------
Euronext Dublin
302 38.13 EUR 15:39:33 (XMSM) 2569771
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.17 EUR 15:40:27 (XMSM) 2572652
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 38.17 EUR 15:40:35 (XMSM) 2573025
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 38.17 EUR 15:40:35 (XMSM) 2573027
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 38.17 EUR 15:40:35 (XMSM) 2573023
------------ ---------- --------------- ----------------- -------
Euronext Dublin
316 38.19 EUR 15:41:28 (XMSM) 2575088
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 38.19 EUR 15:41:32 (XMSM) 2575226
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 38.19 EUR 15:41:32 (XMSM) 2575224
------------ ---------- --------------- ----------------- -------
Euronext Dublin
210 38.19 EUR 15:41:38 (XMSM) 2575471
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 38.19 EUR 15:41:38 (XMSM) 2575469
------------ ---------- --------------- ----------------- -------
Euronext Dublin
311 38.19 EUR 15:41:38 (XMSM) 2575467
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 38.19 EUR 15:42:26 (XMSM) 2576810
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.19 EUR 15:42:30 (XMSM) 2576970
------------ ---------- --------------- ----------------- -------
Euronext Dublin
292 38.19 EUR 15:42:30 (XMSM) 2576972
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.19 EUR 15:42:30 (XMSM) 2576968
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 38.19 EUR 15:42:35 (XMSM) 2577091
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.19 EUR 15:42:35 (XMSM) 2577089
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.17 EUR 15:42:38 (XMSM) 2577293
------------ ---------- --------------- ----------------- -------
Euronext Dublin
129 38.17 EUR 15:42:54 (XMSM) 2577791
------------ ---------- --------------- ----------------- -------
Euronext Dublin
336 38.17 EUR 15:42:59 (XMSM) 2578052
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.15 EUR 15:44:13 (XMSM) 2580406
------------ ---------- --------------- ----------------- -------
Euronext Dublin
319 38.15 EUR 15:44:26 (XMSM) 2580791
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 38.15 EUR 15:44:26 (XMSM) 2580789
------------ ---------- --------------- ----------------- -------
Euronext Dublin
118 38.15 EUR 15:44:26 (XMSM) 2580787
------------ ---------- --------------- ----------------- -------
Euronext Dublin
35 38.14 EUR 15:44:31 (XMSM) 2580973
------------ ---------- --------------- ----------------- -------
Euronext Dublin
158 38.15 EUR 15:45:09 (XMSM) 2582239
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 38.14 EUR 15:45:17 (XMSM) 2582601
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.14 EUR 15:45:17 (XMSM) 2582599
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.14 EUR 15:45:17 (XMSM) 2582597
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 38.15 EUR 15:45:17 (XMSM) 2582584
------------ ---------- --------------- ----------------- -------
Euronext Dublin
291 38.15 EUR 15:45:17 (XMSM) 2582582
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 38.15 EUR 15:45:17 (XMSM) 2582580
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.15 EUR 15:46:08 (XMSM) 2584279
------------ ---------- --------------- ----------------- -------
Euronext Dublin
101 38.15 EUR 15:46:16 (XMSM) 2584574
------------ ---------- --------------- ----------------- -------
Euronext Dublin
153 38.15 EUR 15:46:16 (XMSM) 2584576
------------ ---------- --------------- ----------------- -------
Euronext Dublin
211 38.15 EUR 15:46:16 (XMSM) 2584578
------------ ---------- --------------- ----------------- -------
Euronext Dublin
217 38.14 EUR 15:46:51 (XMSM) 2585963
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.19 EUR 15:47:47 (XMSM) 2587741
------------ ---------- --------------- ----------------- -------
Euronext Dublin
401 38.19 EUR 15:47:47 (XMSM) 2587731
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.19 EUR 15:47:47 (XMSM) 2587729
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 38.18 EUR 15:47:58 (XMSM) 2588086
------------ ---------- --------------- ----------------- -------
Euronext Dublin
321 38.18 EUR 15:47:58 (XMSM) 2588084
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 38.18 EUR 15:49:20 (XMSM) 2590606
------------ ---------- --------------- ----------------- -------
Euronext Dublin
691 38.18 EUR 15:49:21 (XMSM) 2590622
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 38.18 EUR 15:49:21 (XMSM) 2590624
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 38.18 EUR 15:49:30 (XMSM) 2590948
------------ ---------- --------------- ----------------- -------
Euronext Dublin
117 38.18 EUR 15:49:30 (XMSM) 2590932
------------ ---------- --------------- ----------------- -------
Euronext Dublin
157 38.18 EUR 15:50:12 (XMSM) 2592386
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.18 EUR 15:50:12 (XMSM) 2592384
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 38.18 EUR 15:50:12 (XMSM) 2592376
------------ ---------- --------------- ----------------- -------
Euronext Dublin
308 38.18 EUR 15:50:12 (XMSM) 2592374
------------ ---------- --------------- ----------------- -------
Euronext Dublin
9 38.21 EUR 15:51:25 (XMSM) 2594845
------------ ---------- --------------- ----------------- -------
Euronext Dublin
109 38.21 EUR 15:51:34 (XMSM) 2595116
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.21 EUR 15:51:34 (XMSM) 2595114
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 38.21 EUR 15:51:42 (XMSM) 2595468
------------ ---------- --------------- ----------------- -------
Euronext Dublin
132 38.21 EUR 15:51:42 (XMSM) 2595466
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 38.21 EUR 15:51:42 (XMSM) 2595464
------------ ---------- --------------- ----------------- -------
Euronext Dublin
90 38.21 EUR 15:51:42 (XMSM) 2595462
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 38.22 EUR 15:52:17 (XMSM) 2596649
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.22 EUR 15:52:17 (XMSM) 2596647
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.21 EUR 15:52:46 (XMSM) 2597608
------------ ---------- --------------- ----------------- -------
Euronext Dublin
217 38.25 EUR 15:54:07 (XMSM) 2600180
------------ ---------- --------------- ----------------- -------
Euronext Dublin
497 38.25 EUR 15:54:07 (XMSM) 2600178
------------ ---------- --------------- ----------------- -------
Euronext Dublin
473 38.25 EUR 15:54:07 (XMSM) 2600176
------------ ---------- --------------- ----------------- -------
Euronext Dublin
135 38.24 EUR 15:54:26 (XMSM) 2600644
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.24 EUR 15:54:38 (XMSM) 2601030
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 38.24 EUR 15:54:38 (XMSM) 2601024
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.24 EUR 15:54:38 (XMSM) 2601022
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 38.24 EUR 15:54:38 (XMSM) 2601026
------------ ---------- --------------- ----------------- -------
Euronext Dublin
295 38.23 EUR 15:54:48 (XMSM) 2601518
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.24 EUR 15:55:52 (XMSM) 2603618
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 38.29 EUR 15:57:07 (XMSM) 2606239
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 38.29 EUR 15:57:07 (XMSM) 2606237
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.31 EUR 15:57:14 (XMSM) 2606577
------------ ---------- --------------- ----------------- -------
Euronext Dublin
155 38.31 EUR 15:57:14 (XMSM) 2606579
------------ ---------- --------------- ----------------- -------
Euronext Dublin
310 38.31 EUR 15:57:14 (XMSM) 2606575
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 38.31 EUR 15:57:14 (XMSM) 2606571
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 38.31 EUR 15:57:14 (XMSM) 2606573
------------ ---------- --------------- ----------------- -------
Euronext Dublin
304 38.30 EUR 15:57:16 (XMSM) 2606626
------------ ---------- --------------- ----------------- -------
Euronext Dublin
92 38.29 EUR 15:57:18 (XMSM) 2606698
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.30 EUR 15:57:34 (XMSM) 2607036
------------ ---------- --------------- ----------------- -------
Euronext Dublin
92 38.30 EUR 15:57:36 (XMSM) 2607082
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.30 EUR 15:57:36 (XMSM) 2607080
------------ ---------- --------------- ----------------- -------
Euronext Dublin
33 38.28 EUR 15:57:39 (XMSM) 2607246
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.28 EUR 15:57:39 (XMSM) 2607242
------------ ---------- --------------- ----------------- -------
Euronext Dublin
93 38.28 EUR 15:57:39 (XMSM) 2607244
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 38.29 EUR 15:57:39 (XMSM) 2607234
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.29 EUR 15:57:39 (XMSM) 2607232
------------ ---------- --------------- ----------------- -------
Euronext Dublin
35 38.28 EUR 15:57:42 (XMSM) 2607311
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 38.28 EUR 15:58:12 (XMSM) 2608069
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 38.30 EUR 15:58:54 (XMSM) 2609300
------------ ---------- --------------- ----------------- -------
Euronext Dublin
477 38.30 EUR 15:58:58 (XMSM) 2609350
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 38.28 EUR 15:59:14 (XMSM) 2609920
------------ ---------- --------------- ----------------- -------
Euronext Dublin
53 38.28 EUR 15:59:14 (XMSM) 2609918
------------ ---------- --------------- ----------------- -------
Euronext Dublin
321 38.29 EUR 15:59:14 (XMSM) 2609902
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.28 EUR 15:59:38 (XMSM) 2610902
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 38.31 EUR 16:00:56 (XMSM) 2615090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 38.31 EUR 16:00:56 (XMSM) 2615088
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.31 EUR 16:01:23 (XMSM) 2616109
------------ ---------- --------------- ----------------- -------
Euronext Dublin
88 38.31 EUR 16:01:23 (XMSM) 2616094
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.31 EUR 16:01:23 (XMSM) 2616092
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 38.31 EUR 16:01:23 (XMSM) 2616090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.31 EUR 16:01:23 (XMSM) 2616088
------------ ---------- --------------- ----------------- -------
Euronext Dublin
108 38.31 EUR 16:01:25 (XMSM) 2616199
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 38.31 EUR 16:01:26 (XMSM) 2616232
------------ ---------- --------------- ----------------- -------
Euronext Dublin
43 38.30 EUR 16:01:47 (XMSM) 2616784
------------ ---------- --------------- ----------------- -------
Euronext Dublin
163 38.30 EUR 16:01:47 (XMSM) 2616788
------------ ---------- --------------- ----------------- -------
Euronext Dublin
86 38.30 EUR 16:01:47 (XMSM) 2616786
------------ ---------- --------------- ----------------- -------
Euronext Dublin
328 38.31 EUR 16:01:47 (XMSM) 2616781
------------ ---------- --------------- ----------------- -------
Euronext Dublin
204 38.30 EUR 16:01:51 (XMSM) 2616899
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 38.30 EUR 16:01:51 (XMSM) 2616862
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 38.30 EUR 16:01:51 (XMSM) 2616860
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 38.29 EUR 16:02:57 (XMSM) 2618934
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.29 EUR 16:02:57 (XMSM) 2618932
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.29 EUR 16:02:57 (XMSM) 2618930
------------ ---------- --------------- ----------------- -------
Euronext Dublin
181 38.29 EUR 16:02:57 (XMSM) 2618926
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.29 EUR 16:02:57 (XMSM) 2618924
------------ ---------- --------------- ----------------- -------
Euronext Dublin
109 38.29 EUR 16:02:57 (XMSM) 2618922
------------ ---------- --------------- ----------------- -------
Euronext Dublin
321 38.29 EUR 16:02:57 (XMSM) 2618909
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 38.28 EUR 16:02:58 (XMSM) 2618985
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 38.28 EUR 16:02:58 (XMSM) 2618983
------------ ---------- --------------- ----------------- -------
Euronext Dublin
93 38.28 EUR 16:02:58 (XMSM) 2618978
------------ ---------- --------------- ----------------- -------
Euronext Dublin
88 38.25 EUR 16:03:48 (XMSM) 2620452
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 38.25 EUR 16:03:57 (XMSM) 2620637
------------ ---------- --------------- ----------------- -------
Euronext Dublin
329 38.25 EUR 16:03:58 (XMSM) 2620647
------------ ---------- --------------- ----------------- -------
Euronext Dublin
321 38.24 EUR 16:04:01 (XMSM) 2620779
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 38.24 EUR 16:04:31 (XMSM) 2622014
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.24 EUR 16:04:31 (XMSM) 2622012
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 38.24 EUR 16:04:31 (XMSM) 2622010
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.24 EUR 16:05:42 (XMSM) 2624317
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.24 EUR 16:05:42 (XMSM) 2624319
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.26 EUR 16:06:10 (XMSM) 2625221
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 38.26 EUR 16:06:10 (XMSM) 2625219
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.26 EUR 16:06:10 (XMSM) 2625217
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 38.26 EUR 16:06:10 (XMSM) 2625212
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.26 EUR 16:06:12 (XMSM) 2625277
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 38.26 EUR 16:06:12 (XMSM) 2625264
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 38.26 EUR 16:06:12 (XMSM) 2625262
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 38.26 EUR 16:06:29 (XMSM) 2625716
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 38.26 EUR 16:06:29 (XMSM) 2625713
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 38.26 EUR 16:06:29 (XMSM) 2625707
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 38.26 EUR 16:06:29 (XMSM) 2625709
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 38.26 EUR 16:06:29 (XMSM) 2625703
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 38.26 EUR 16:06:29 (XMSM) 2625700
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 38.25 EUR 16:06:43 (XMSM) 2626093
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 38.25 EUR 16:06:43 (XMSM) 2626090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 38.27 EUR 16:07:19 (XMSM) 2627685
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.27 EUR 16:07:19 (XMSM) 2627683
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.27 EUR 16:07:19 (XMSM) 2627681
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.26 EUR 16:07:24 (XMSM) 2627807
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 38.26 EUR 16:07:24 (XMSM) 2627804
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 38.26 EUR 16:07:25 (XMSM) 2627838
------------ ---------- --------------- ----------------- -------
Euronext Dublin
210 38.26 EUR 16:07:25 (XMSM) 2627831
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 38.28 EUR 16:08:15 (XMSM) 2629452
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 38.28 EUR 16:08:27 (XMSM) 2629806
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.28 EUR 16:08:27 (XMSM) 2629800
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.28 EUR 16:08:27 (XMSM) 2629788
------------ ---------- --------------- ----------------- -------
Euronext Dublin
84 38.28 EUR 16:08:27 (XMSM) 2629782
------------ ---------- --------------- ----------------- -------
Euronext Dublin
287 38.28 EUR 16:08:27 (XMSM) 2629780
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.28 EUR 16:08:27 (XMSM) 2629762
------------ ---------- --------------- ----------------- -------
Euronext Dublin
302 38.28 EUR 16:09:01 (XMSM) 2630759
------------ ---------- --------------- ----------------- -------
Euronext Dublin
346 38.30 EUR 16:09:48 (XMSM) 2632312
------------ ---------- --------------- ----------------- -------
Euronext Dublin
310 38.28 EUR 16:09:57 (XMSM) 2632527
------------ ---------- --------------- ----------------- -------
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
POSBKKBNOBDDQDN
(END) Dow Jones Newswires
December 01, 2022 02:00 ET (07:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Nov 2023 a Dic 2023
Grafico Azioni Crh (LSE:CRH)
Storico
Da Dic 2022 a Dic 2023
