TIDMCRH
RNS Number : 8124S
CRH PLC
14 March 2023
CRH plc
Transaction in Own Shares
14(th) March 2023
CRH plc ("CRH") announces that on 13(th) March 2023 it purchased
the following number of its ordinary shares (the "ordinary shares")
on Euronext Dublin, from CRH's broker BofA Securities Europe SA.
The ordinary shares purchased will be held as treasury shares.
Euronext Dublin
Number of ordinary shares purchased: 100,000
----------------
Highest price paid per share: EUR 47.5800
----------------
Lowest price paid per share: EUR 45.8100
----------------
Volume weighted average price
paid: EUR 46.6254
----------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $300 million* in the period to 30(th) March 2023
following its announcement on 19(th) December 2022 and were
effected by CRH's broker as part of the Programme announced on
19(th) December 2022.
Following settlement of the above transactions CRH will hold
7,410,777 of its ordinary shares in treasury which represents
0.985% of the issued ordinary share capital of CRH. Ordinary shares
held in treasury do not have any voting rights. Following
settlement, CRH will have 744,729,561 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 13(th) March 2023 by BofA Securities Europe SA on behalf of
CRH as part of the buyback programme is scheduled to this
announcement.
* Being an amount equal to EUR282 million (based on a FX rate of
$1.00 : EUR0.94 fixed for the duration of the buyback
programme).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Issuer Name: CRH plc
LEI: 549300MIDJNNTH068E74
--------------------------
ISIN: IE0001827041
--------------------------
Broker name: BofA Securities Europe SA
--------------------------
Broker code: BOFAFRP4
--------------------------
Time zone: GMT/BST
--------------------------
Currency: EUR
--------------------------
Date of Transactions: 13(th) March 2023
--------------------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
Euronext Dublin (XMSM) EUR EUR 46.6254 100,000
---------- ---------------- ------------------
Euronext Dublin
Number of Shares Price Per Share (EUR) Currency Trade Time Trading Venue MatchID
72 47.55 EUR 08:05:25 Euronext Dublin (XMSM) 0XL3400000000000344P7I
--------------------- -------- ---------- ---------------------- ----------------------
85 47.58 EUR 08:05:40 Euronext Dublin (XMSM) 0XL3400000000000344P86
--------------------- -------- ---------- ---------------------- ----------------------
85 47.58 EUR 08:05:40 Euronext Dublin (XMSM) 0XL3400000000000344P87
--------------------- -------- ---------- ---------------------- ----------------------
74 47.56 EUR 08:05:58 Euronext Dublin (XMSM) 0XL3400000000000344P8H
--------------------- -------- ---------- ---------------------- ----------------------
64 47.56 EUR 08:06:02 Euronext Dublin (XMSM) 0XL3400000000000344P8J
--------------------- -------- ---------- ---------------------- ----------------------
86 47.55 EUR 08:06:02 Euronext Dublin (XMSM) 0XL3400000000000344P8K
--------------------- -------- ---------- ---------------------- ----------------------
65 47.55 EUR 08:06:02 Euronext Dublin (XMSM) 0XL3400000000000344P8L
--------------------- -------- ---------- ---------------------- ----------------------
88 47.55 EUR 08:06:24 Euronext Dublin (XMSM) 0XL3400000000000344P8R
--------------------- -------- ---------- ---------------------- ----------------------
99 47.54 EUR 08:06:33 Euronext Dublin (XMSM) 0XL3400000000000344P94
--------------------- -------- ---------- ---------------------- ----------------------
125 47.52 EUR 08:06:36 Euronext Dublin (XMSM) 0XL3400000000000344P9A
--------------------- -------- ---------- ---------------------- ----------------------
98 47.52 EUR 08:06:37 Euronext Dublin (XMSM) 0XL3400000000000344P9D
--------------------- -------- ---------- ---------------------- ----------------------
72 47.52 EUR 08:06:55 Euronext Dublin (XMSM) 0XL3400000000000344PA1
--------------------- -------- ---------- ---------------------- ----------------------
125 47.52 EUR 08:06:55 Euronext Dublin (XMSM) 0XL3400000000000344PA0
--------------------- -------- ---------- ---------------------- ----------------------
115 47.53 EUR 08:07:13 Euronext Dublin (XMSM) 0XL3400000000000344PAL
--------------------- -------- ---------- ---------------------- ----------------------
89 47.53 EUR 08:07:13 Euronext Dublin (XMSM) 0XL3400000000000344PAM
--------------------- -------- ---------- ---------------------- ----------------------
156 47.51 EUR 08:08:02 Euronext Dublin (XMSM) 0XL3400000000000344PCI
--------------------- -------- ---------- ---------------------- ----------------------
125 47.53 EUR 08:08:12 Euronext Dublin (XMSM) 0XL3400000000000344PCS
--------------------- -------- ---------- ---------------------- ----------------------
263 47.51 EUR 08:08:39 Euronext Dublin (XMSM) 0XL3400000000000344PD7
--------------------- -------- ---------- ---------------------- ----------------------
580 47.51 EUR 08:08:39 Euronext Dublin (XMSM) 0XL3400000000000344PD8
--------------------- -------- ---------- ---------------------- ----------------------
125 47.52 EUR 08:09:17 Euronext Dublin (XMSM) 0XL3400000000000344PE0
--------------------- -------- ---------- ---------------------- ----------------------
108 47.52 EUR 08:09:42 Euronext Dublin (XMSM) 0XL3400000000000344PEH
--------------------- -------- ---------- ---------------------- ----------------------
99 47.52 EUR 08:09:42 Euronext Dublin (XMSM) 0XL3400000000000344PEI
--------------------- -------- ---------- ---------------------- ----------------------
280 47.51 EUR 08:09:45 Euronext Dublin (XMSM) 0XL3400000000000344PEO
--------------------- -------- ---------- ---------------------- ----------------------
53 47.51 EUR 08:09:45 Euronext Dublin (XMSM) 0XL3400000000000344PEP
--------------------- -------- ---------- ---------------------- ----------------------
47 47.51 EUR 08:10:01 Euronext Dublin (XMSM) 0XL3400000000000344PFD
--------------------- -------- ---------- ---------------------- ----------------------
23 47.51 EUR 08:10:03 Euronext Dublin (XMSM) 0XL3400000000000344PFE
--------------------- -------- ---------- ---------------------- ----------------------
23 47.51 EUR 08:10:05 Euronext Dublin (XMSM) 0XL3400000000000344PFF
--------------------- -------- ---------- ---------------------- ----------------------
23 47.51 EUR 08:10:06 Euronext Dublin (XMSM) 0XL3400000000000344PFG
--------------------- -------- ---------- ---------------------- ----------------------
404 47.49 EUR 08:10:30 Euronext Dublin (XMSM) 0XL3400000000000344PGE
--------------------- -------- ---------- ---------------------- ----------------------
228 47.48 EUR 08:10:30 Euronext Dublin (XMSM) 0XL3400000000000344PGF
--------------------- -------- ---------- ---------------------- ----------------------
123 47.48 EUR 08:10:30 Euronext Dublin (XMSM) 0XL3400000000000344PGH
--------------------- -------- ---------- ---------------------- ----------------------
50 47.48 EUR 08:10:30 Euronext Dublin (XMSM) 0XL3400000000000344PGI
--------------------- -------- ---------- ---------------------- ----------------------
141 47.55 EUR 08:11:05 Euronext Dublin (XMSM) 0XL3400000000000344PHL
--------------------- -------- ---------- ---------------------- ----------------------
55 47.55 EUR 08:11:06 Euronext Dublin (XMSM) 0XL3400000000000344PHO
--------------------- -------- ---------- ---------------------- ----------------------
210 47.55 EUR 08:11:06 Euronext Dublin (XMSM) 0XL3400000000000344PHM
--------------------- -------- ---------- ---------------------- ----------------------
90 47.55 EUR 08:11:06 Euronext Dublin (XMSM) 0XL3400000000000344PHN
--------------------- -------- ---------- ---------------------- ----------------------
22 47.55 EUR 08:11:07 Euronext Dublin (XMSM) 0XL3400000000000344PHQ
--------------------- -------- ---------- ---------------------- ----------------------
115 47.55 EUR 08:11:07 Euronext Dublin (XMSM) 0XL3400000000000344PHR
--------------------- -------- ---------- ---------------------- ----------------------
201 47.55 EUR 08:11:07 Euronext Dublin (XMSM) 0XL3400000000000344PHS
--------------------- -------- ---------- ---------------------- ----------------------
65 47.54 EUR 08:11:08 Euronext Dublin (XMSM) 0XL3400000000000344PHV
--------------------- -------- ---------- ---------------------- ----------------------
103 47.54 EUR 08:11:08 Euronext Dublin (XMSM) 0XL3400000000000344PHU
--------------------- -------- ---------- ---------------------- ----------------------
95 47.53 EUR 08:11:18 Euronext Dublin (XMSM) 0XL3400000000000344PIA
--------------------- -------- ---------- ---------------------- ----------------------
378 47.52 EUR 08:11:18 Euronext Dublin (XMSM) 0XL3400000000000344PIB
--------------------- -------- ---------- ---------------------- ----------------------
201 47.52 EUR 08:11:18 Euronext Dublin (XMSM) 0XL3400000000000344PIC
--------------------- -------- ---------- ---------------------- ----------------------
54 47.51 EUR 08:11:46 Euronext Dublin (XMSM) 0XL3400000000000344PJL
--------------------- -------- ---------- ---------------------- ----------------------
50 47.51 EUR 08:11:46 Euronext Dublin (XMSM) 0XL3400000000000344PJJ
--------------------- -------- ---------- ---------------------- ----------------------
450 47.51 EUR 08:11:46 Euronext Dublin (XMSM) 0XL3400000000000344PJK
--------------------- -------- ---------- ---------------------- ----------------------
386 47.51 EUR 08:11:46 Euronext Dublin (XMSM) 0XL3400000000000344PJI
--------------------- -------- ---------- ---------------------- ----------------------
325 47.51 EUR 08:11:47 Euronext Dublin (XMSM) 0XL3400000000000344PJN
--------------------- -------- ---------- ---------------------- ----------------------
50 47.52 EUR 08:11:50 Euronext Dublin (XMSM) 0XL3400000000000344PJQ
--------------------- -------- ---------- ---------------------- ----------------------
125 47.52 EUR 08:11:50 Euronext Dublin (XMSM) 0XL3400000000000344PJP
--------------------- -------- ---------- ---------------------- ----------------------
190 47.50 EUR 08:12:02 Euronext Dublin (XMSM) 0XL3400000000000344PKE
--------------------- -------- ---------- ---------------------- ----------------------
63 47.50 EUR 08:12:02 Euronext Dublin (XMSM) 0XL3400000000000344PKH
--------------------- -------- ---------- ---------------------- ----------------------
115 47.51 EUR 08:12:05 Euronext Dublin (XMSM) 0XL3400000000000344PKI
--------------------- -------- ---------- ---------------------- ----------------------
1150 47.50 EUR 08:12:11 Euronext Dublin (XMSM) 0XL3400000000000344PKL
--------------------- -------- ---------- ---------------------- ----------------------
157 47.50 EUR 08:12:18 Euronext Dublin (XMSM) 0XL3400000000000344PKO
--------------------- -------- ---------- ---------------------- ----------------------
582 47.50 EUR 08:12:18 Euronext Dublin (XMSM) 0XL3400000000000344PKP
--------------------- -------- ---------- ---------------------- ----------------------
60 47.49 EUR 08:12:23 Euronext Dublin (XMSM) 0XL3400000000000344PL4
--------------------- -------- ---------- ---------------------- ----------------------
46 47.49 EUR 08:12:23 Euronext Dublin (XMSM) 0XL3400000000000344PL3
--------------------- -------- ---------- ---------------------- ----------------------
106 47.48 EUR 08:12:23 Euronext Dublin (XMSM) 0XL3400000000000344PL5
--------------------- -------- ---------- ---------------------- ----------------------
105 47.49 EUR 08:12:23 Euronext Dublin (XMSM) 0XL3400000000000344PL6
--------------------- -------- ---------- ---------------------- ----------------------
119 47.49 EUR 08:13:05 Euronext Dublin (XMSM) 0XL3400000000000344PN9
--------------------- -------- ---------- ---------------------- ----------------------
127 47.48 EUR 08:13:08 Euronext Dublin (XMSM) 0XL3400000000000344PNE
--------------------- -------- ---------- ---------------------- ----------------------
63 47.47 EUR 08:13:08 Euronext Dublin (XMSM) 0XL3400000000000344PNF
--------------------- -------- ---------- ---------------------- ----------------------
87 47.46 EUR 08:13:08 Euronext Dublin (XMSM) 0XL3400000000000344PNG
--------------------- -------- ---------- ---------------------- ----------------------
23 47.46 EUR 08:13:08 Euronext Dublin (XMSM) 0XL3400000000000344PNH
--------------------- -------- ---------- ---------------------- ----------------------
135 47.43 EUR 08:13:10 Euronext Dublin (XMSM) 0XL3400000000000344PNI
--------------------- -------- ---------- ---------------------- ----------------------
97 47.43 EUR 08:13:14 Euronext Dublin (XMSM) 0XL3400000000000344PNQ
--------------------- -------- ---------- ---------------------- ----------------------
95 47.42 EUR 08:13:14 Euronext Dublin (XMSM) 0XL3400000000000344PNP
--------------------- -------- ---------- ---------------------- ----------------------
110 47.42 EUR 08:13:18 Euronext Dublin (XMSM) 0XL3400000000000344PNS
--------------------- -------- ---------- ---------------------- ----------------------
186 47.40 EUR 08:14:04 Euronext Dublin (XMSM) 0XL3400000000000344POK
--------------------- -------- ---------- ---------------------- ----------------------
72 47.40 EUR 08:14:25 Euronext Dublin (XMSM) 0XL3400000000000344PP5
--------------------- -------- ---------- ---------------------- ----------------------
178 47.40 EUR 08:14:25 Euronext Dublin (XMSM) 0XL3400000000000344PP4
--------------------- -------- ---------- ---------------------- ----------------------
140 47.39 EUR 08:14:49 Euronext Dublin (XMSM) 0XL3400000000000344PPU
--------------------- -------- ---------- ---------------------- ----------------------
83 47.39 EUR 08:14:58 Euronext Dublin (XMSM) 0XL3400000000000344PQ7
--------------------- -------- ---------- ---------------------- ----------------------
288 47.38 EUR 08:14:58 Euronext Dublin (XMSM) 0XL3400000000000344PQ4
--------------------- -------- ---------- ---------------------- ----------------------
120 47.39 EUR 08:14:58 Euronext Dublin (XMSM) 0XL3400000000000344PQ5
--------------------- -------- ---------- ---------------------- ----------------------
115 47.39 EUR 08:14:58 Euronext Dublin (XMSM) 0XL3400000000000344PQ6
--------------------- -------- ---------- ---------------------- ----------------------
300 47.39 EUR 08:14:58 Euronext Dublin (XMSM) 0XL3400000000000344PQ3
--------------------- -------- ---------- ---------------------- ----------------------
70 47.41 EUR 08:15:38 Euronext Dublin (XMSM) 0XL3400000000000344PRO
--------------------- -------- ---------- ---------------------- ----------------------
465 47.40 EUR 08:15:42 Euronext Dublin (XMSM) 0XL3400000000000344PRV
--------------------- -------- ---------- ---------------------- ----------------------
10 47.39 EUR 08:15:42 Euronext Dublin (XMSM) 0XL3400000000000344PS2
--------------------- -------- ---------- ---------------------- ----------------------
194 47.39 EUR 08:15:42 Euronext Dublin (XMSM) 0XL3400000000000344PS3
--------------------- -------- ---------- ---------------------- ----------------------
156 47.36 EUR 08:16:14 Euronext Dublin (XMSM) 0XL3400000000000344PTE
--------------------- -------- ---------- ---------------------- ----------------------
70 47.37 EUR 08:16:18 Euronext Dublin (XMSM) 0XL3400000000000344PTK
--------------------- -------- ---------- ---------------------- ----------------------
70 47.36 EUR 08:16:26 Euronext Dublin (XMSM) 0XL3400000000000344PU2
--------------------- -------- ---------- ---------------------- ----------------------
65 47.38 EUR 08:16:45 Euronext Dublin (XMSM) 0XL3400000000000344PV1
--------------------- -------- ---------- ---------------------- ----------------------
73 47.40 EUR 08:17:11 Euronext Dublin (XMSM) 0XL3400000000000344PVO
--------------------- -------- ---------- ---------------------- ----------------------
177 47.39 EUR 08:17:38 Euronext Dublin (XMSM) 0XL3400000000000344Q0J
--------------------- -------- ---------- ---------------------- ----------------------
82 47.39 EUR 08:17:38 Euronext Dublin (XMSM) 0XL3400000000000344Q0K
--------------------- -------- ---------- ---------------------- ----------------------
300 47.39 EUR 08:17:38 Euronext Dublin (XMSM) 0XL3400000000000344Q0H
--------------------- -------- ---------- ---------------------- ----------------------
300 47.39 EUR 08:17:38 Euronext Dublin (XMSM) 0XL3400000000000344Q0I
--------------------- -------- ---------- ---------------------- ----------------------
136 47.43 EUR 08:18:12 Euronext Dublin (XMSM) 0XL3400000000000344Q1A
--------------------- -------- ---------- ---------------------- ----------------------
106 47.43 EUR 08:18:17 Euronext Dublin (XMSM) 0XL3400000000000344Q1K
--------------------- -------- ---------- ---------------------- ----------------------
240 47.42 EUR 08:18:17 Euronext Dublin (XMSM) 0XL3400000000000344Q1L
--------------------- -------- ---------- ---------------------- ----------------------
305 47.42 EUR 08:18:17 Euronext Dublin (XMSM) 0XL3400000000000344Q1M
--------------------- -------- ---------- ---------------------- ----------------------
287 47.41 EUR 08:18:20 Euronext Dublin (XMSM) 0XL3400000000000344Q1U
--------------------- -------- ---------- ---------------------- ----------------------
127 47.40 EUR 08:18:36 Euronext Dublin (XMSM) 0XL3400000000000344Q2F
--------------------- -------- ---------- ---------------------- ----------------------
103 47.41 EUR 08:18:57 Euronext Dublin (XMSM) 0XL3400000000000344Q30
--------------------- -------- ---------- ---------------------- ----------------------
152 47.41 EUR 08:19:03 Euronext Dublin (XMSM) 0XL3400000000000344Q35
--------------------- -------- ---------- ---------------------- ----------------------
131 47.40 EUR 08:19:11 Euronext Dublin (XMSM) 0XL3400000000000344Q39
--------------------- -------- ---------- ---------------------- ----------------------
110 47.40 EUR 08:19:11 Euronext Dublin (XMSM) 0XL3400000000000344Q3B
--------------------- -------- ---------- ---------------------- ----------------------
75 47.39 EUR 08:19:42 Euronext Dublin (XMSM) 0XL3400000000000344Q3V
--------------------- -------- ---------- ---------------------- ----------------------
86 47.38 EUR 08:19:42 Euronext Dublin (XMSM) 0XL3400000000000344Q40
--------------------- -------- ---------- ---------------------- ----------------------
102 47.36 EUR 08:20:01 Euronext Dublin (XMSM) 0XL3400000000000344Q4J
--------------------- -------- ---------- ---------------------- ----------------------
78 47.34 EUR 08:20:11 Euronext Dublin (XMSM) 0XL3400000000000344Q53
--------------------- -------- ---------- ---------------------- ----------------------
59 47.34 EUR 08:20:50 Euronext Dublin (XMSM) 0XL3400000000000344Q5V
--------------------- -------- ---------- ---------------------- ----------------------
106 47.33 EUR 08:21:25 Euronext Dublin (XMSM) 0XL3400000000000344Q7F
--------------------- -------- ---------- ---------------------- ----------------------
265 47.34 EUR 08:21:27 Euronext Dublin (XMSM) 0XL3400000000000344Q7G
--------------------- -------- ---------- ---------------------- ----------------------
868 47.33 EUR 08:21:27 Euronext Dublin (XMSM) 0XL3400000000000344Q7H
--------------------- -------- ---------- ---------------------- ----------------------
178 47.33 EUR 08:21:27 Euronext Dublin (XMSM) 0XL3400000000000344Q7I
--------------------- -------- ---------- ---------------------- ----------------------
18 47.32 EUR 08:21:28 Euronext Dublin (XMSM) 0XL3400000000000344Q7N
--------------------- -------- ---------- ---------------------- ----------------------
360 47.32 EUR 08:21:29 Euronext Dublin (XMSM) 0XL3400000000000344Q7O
--------------------- -------- ---------- ---------------------- ----------------------
258 47.32 EUR 08:21:31 Euronext Dublin (XMSM) 0XL3400000000000344Q7R
--------------------- -------- ---------- ---------------------- ----------------------
288 47.31 EUR 08:21:34 Euronext Dublin (XMSM) 0XL3400000000000344Q80
--------------------- -------- ---------- ---------------------- ----------------------
255 47.31 EUR 08:21:35 Euronext Dublin (XMSM) 0XL3400000000000344Q81
--------------------- -------- ---------- ---------------------- ----------------------
224 47.30 EUR 08:21:35 Euronext Dublin (XMSM) 0XL3400000000000344Q82
--------------------- -------- ---------- ---------------------- ----------------------
189 47.32 EUR 08:22:36 Euronext Dublin (XMSM) 0XL3400000000000344QAB
--------------------- -------- ---------- ---------------------- ----------------------
91 47.32 EUR 08:22:36 Euronext Dublin (XMSM) 0XL3400000000000344QAC
--------------------- -------- ---------- ---------------------- ----------------------
712 47.32 EUR 08:22:36 Euronext Dublin (XMSM) 0XL3400000000000344QAD
--------------------- -------- ---------- ---------------------- ----------------------
125 47.31 EUR 08:22:36 Euronext Dublin (XMSM) 0XL3400000000000344QAE
--------------------- -------- ---------- ---------------------- ----------------------
213 47.31 EUR 08:22:36 Euronext Dublin (XMSM) 0XL3400000000000344QAF
--------------------- -------- ---------- ---------------------- ----------------------
21 47.31 EUR 08:22:39 Euronext Dublin (XMSM) 0XL3400000000000344QAJ
--------------------- -------- ---------- ---------------------- ----------------------
344 47.31 EUR 08:22:39 Euronext Dublin (XMSM) 0XL3400000000000344QAL
--------------------- -------- ---------- ---------------------- ----------------------
96 47.30 EUR 08:22:43 Euronext Dublin (XMSM) 0XL3400000000000344QAO
--------------------- -------- ---------- ---------------------- ----------------------
263 47.30 EUR 08:22:43 Euronext Dublin (XMSM) 0XL3400000000000344QAM
--------------------- -------- ---------- ---------------------- ----------------------
217 47.30 EUR 08:22:43 Euronext Dublin (XMSM) 0XL3400000000000344QAN
--------------------- -------- ---------- ---------------------- ----------------------
98 47.29 EUR 08:22:49 Euronext Dublin (XMSM) 0XL3400000000000344QAS
--------------------- -------- ---------- ---------------------- ----------------------
125 47.29 EUR 08:22:50 Euronext Dublin (XMSM) 0XL3400000000000344QAU
--------------------- -------- ---------- ---------------------- ----------------------
16 47.29 EUR 08:22:50 Euronext Dublin (XMSM) 0XL3400000000000344QAV
--------------------- -------- ---------- ---------------------- ----------------------
22 47.28 EUR 08:23:03 Euronext Dublin (XMSM) 0XL3400000000000344QB8
--------------------- -------- ---------- ---------------------- ----------------------
96 47.28 EUR 08:23:03 Euronext Dublin (XMSM) 0XL3400000000000344QB9
--------------------- -------- ---------- ---------------------- ----------------------
22 47.28 EUR 08:23:03 Euronext Dublin (XMSM) 0XL3400000000000344QBA
--------------------- -------- ---------- ---------------------- ----------------------
109 47.31 EUR 08:23:16 Euronext Dublin (XMSM) 0XL3400000000000344QBU
--------------------- -------- ---------- ---------------------- ----------------------
35 47.31 EUR 08:23:16 Euronext Dublin (XMSM) 0XL3400000000000344QBV
--------------------- -------- ---------- ---------------------- ----------------------
59 47.30 EUR 08:23:21 Euronext Dublin (XMSM) 0XL3400000000000344QC3
--------------------- -------- ---------- ---------------------- ----------------------
283 47.33 EUR 08:23:38 Euronext Dublin (XMSM) 0XL3400000000000344QCH
--------------------- -------- ---------- ---------------------- ----------------------
218 47.32 EUR 08:24:04 Euronext Dublin (XMSM) 0XL3400000000000344QCV
--------------------- -------- ---------- ---------------------- ----------------------
198 47.33 EUR 08:24:04 Euronext Dublin (XMSM) 0XL3400000000000344QCU
--------------------- -------- ---------- ---------------------- ----------------------
87 47.32 EUR 08:24:04 Euronext Dublin (XMSM) 0XL3400000000000344QD0
--------------------- -------- ---------- ---------------------- ----------------------
87 47.31 EUR 08:24:11 Euronext Dublin (XMSM) 0XL3400000000000344QD8
--------------------- -------- ---------- ---------------------- ----------------------
350 47.30 EUR 08:24:11 Euronext Dublin (XMSM) 0XL3400000000000344QD9
--------------------- -------- ---------- ---------------------- ----------------------
86 47.28 EUR 08:24:20 Euronext Dublin (XMSM) 0XL3400000000000344QDL
--------------------- -------- ---------- ---------------------- ----------------------
159 47.29 EUR 08:24:20 Euronext Dublin (XMSM) 0XL3400000000000344QDM
--------------------- -------- ---------- ---------------------- ----------------------
97 47.27 EUR 08:24:25 Euronext Dublin (XMSM) 0XL3400000000000344QDV
--------------------- -------- ---------- ---------------------- ----------------------
105 47.27 EUR 08:24:30 Euronext Dublin (XMSM) 0XL3400000000000344QE2
--------------------- -------- ---------- ---------------------- ----------------------
103 47.27 EUR 08:24:58 Euronext Dublin (XMSM) 0XL3400000000000344QEU
--------------------- -------- ---------- ---------------------- ----------------------
127 47.29 EUR 08:25:41 Euronext Dublin (XMSM) 0XL3400000000000344QGG
--------------------- -------- ---------- ---------------------- ----------------------
132 47.29 EUR 08:25:43 Euronext Dublin (XMSM) 0XL3400000000000344QGL
--------------------- -------- ---------- ---------------------- ----------------------
91 47.28 EUR 08:25:48 Euronext Dublin (XMSM) 0XL3400000000000344QGQ
--------------------- -------- ---------- ---------------------- ----------------------
107 47.27 EUR 08:25:50 Euronext Dublin (XMSM) 0XL3400000000000344QH8
--------------------- -------- ---------- ---------------------- ----------------------
111 47.25 EUR 08:26:00 Euronext Dublin (XMSM) 0XL3400000000000344QHL
--------------------- -------- ---------- ---------------------- ----------------------
61 47.21 EUR 08:26:47 Euronext Dublin (XMSM) 0XL3400000000000344QJ2
--------------------- -------- ---------- ---------------------- ----------------------
92 47.21 EUR 08:26:51 Euronext Dublin (XMSM) 0XL3400000000000344QJ7
--------------------- -------- ---------- ---------------------- ----------------------
94 47.16 EUR 08:27:17 Euronext Dublin (XMSM) 0XL3400000000000344QKQ
--------------------- -------- ---------- ---------------------- ----------------------
117 47.12 EUR 08:27:38 Euronext Dublin (XMSM) 0XL3400000000000344QLR
--------------------- -------- ---------- ---------------------- ----------------------
60 47.12 EUR 08:27:46 Euronext Dublin (XMSM) 0XL3400000000000344QM2
--------------------- -------- ---------- ---------------------- ----------------------
112 47.10 EUR 08:28:37 Euronext Dublin (XMSM) 0XL3400000000000344QOA
--------------------- -------- ---------- ---------------------- ----------------------
146 47.10 EUR 08:29:22 Euronext Dublin (XMSM) 0XL3400000000000344QP5
--------------------- -------- ---------- ---------------------- ----------------------
92 47.10 EUR 08:29:22 Euronext Dublin (XMSM) 0XL3400000000000344QP6
--------------------- -------- ---------- ---------------------- ----------------------
186 47.09 EUR 08:29:22 Euronext Dublin (XMSM) 0XL3400000000000344QP7
--------------------- -------- ---------- ---------------------- ----------------------
93 47.08 EUR 08:29:27 Euronext Dublin (XMSM) 0XL3400000000000344QPD
--------------------- -------- ---------- ---------------------- ----------------------
55 47.08 EUR 08:29:27 Euronext Dublin (XMSM) 0XL3400000000000344QPE
--------------------- -------- ---------- ---------------------- ----------------------
64 47.09 EUR 08:29:37 Euronext Dublin (XMSM) 0XL3400000000000344QQ5
--------------------- -------- ---------- ---------------------- ----------------------
150 47.10 EUR 08:29:53 Euronext Dublin (XMSM) 0XL3400000000000344QQT
--------------------- -------- ---------- ---------------------- ----------------------
194 47.11 EUR 08:30:48 Euronext Dublin (XMSM) 0XL3400000000000344QT6
--------------------- -------- ---------- ---------------------- ----------------------
108 47.11 EUR 08:30:48 Euronext Dublin (XMSM) 0XL3400000000000344QT7
--------------------- -------- ---------- ---------------------- ----------------------
257 47.14 EUR 08:31:20 Euronext Dublin (XMSM) 0XL3400000000000344QV0
--------------------- -------- ---------- ---------------------- ----------------------
68 47.14 EUR 08:31:20 Euronext Dublin (XMSM) 0XL3400000000000344QV1
--------------------- -------- ---------- ---------------------- ----------------------
357 47.14 EUR 08:31:33 Euronext Dublin (XMSM) 0XL3400000000000344QVH
--------------------- -------- ---------- ---------------------- ----------------------
63 47.13 EUR 08:31:48 Euronext Dublin (XMSM) 0XL3400000000000344R0B
--------------------- -------- ---------- ---------------------- ----------------------
608 47.13 EUR 08:31:49 Euronext Dublin (XMSM) 0XL3400000000000344R0G
--------------------- -------- ---------- ---------------------- ----------------------
148 47.12 EUR 08:31:51 Euronext Dublin (XMSM) 0XL3400000000000344R0K
--------------------- -------- ---------- ---------------------- ----------------------
195 47.11 EUR 08:31:53 Euronext Dublin (XMSM) 0XL3400000000000344R0M
--------------------- -------- ---------- ---------------------- ----------------------
161 47.10 EUR 08:32:04 Euronext Dublin (XMSM) 0XL3400000000000344R11
--------------------- -------- ---------- ---------------------- ----------------------
94 47.10 EUR 08:32:06 Euronext Dublin (XMSM) 0XL3400000000000344R17
--------------------- -------- ---------- ---------------------- ----------------------
75 47.09 EUR 08:32:27 Euronext Dublin (XMSM) 0XL3400000000000344R21
--------------------- -------- ---------- ---------------------- ----------------------
128 47.09 EUR 08:32:48 Euronext Dublin (XMSM) 0XL3400000000000344R2M
--------------------- -------- ---------- ---------------------- ----------------------
108 47.08 EUR 08:32:54 Euronext Dublin (XMSM) 0XL3400000000000344R32
--------------------- -------- ---------- ---------------------- ----------------------
133 47.08 EUR 08:32:54 Euronext Dublin (XMSM) 0XL3400000000000344R33
--------------------- -------- ---------- ---------------------- ----------------------
18 47.08 EUR 08:33:12 Euronext Dublin (XMSM) 0XL3400000000000344R3S
--------------------- -------- ---------- ---------------------- ----------------------
162 47.08 EUR 08:33:13 Euronext Dublin (XMSM) 0XL3400000000000344R40
--------------------- -------- ---------- ---------------------- ----------------------
43 47.05 EUR 08:33:28 Euronext Dublin (XMSM) 0XL3400000000000344R4A
--------------------- -------- ---------- ---------------------- ----------------------
175 47.07 EUR 08:34:18 Euronext Dublin (XMSM) 0XL3400000000000344R6L
--------------------- -------- ---------- ---------------------- ----------------------
115 47.07 EUR 08:34:20 Euronext Dublin (XMSM) 0XL3400000000000344R6M
--------------------- -------- ---------- ---------------------- ----------------------
96 47.05 EUR 08:34:24 Euronext Dublin (XMSM) 0XL3400000000000344R6R
--------------------- -------- ---------- ---------------------- ----------------------
95 47.05 EUR 08:34:37 Euronext Dublin (XMSM) 0XL3400000000000344R7D
--------------------- -------- ---------- ---------------------- ----------------------
52 47.05 EUR 08:34:37 Euronext Dublin (XMSM) 0XL3400000000000344R7G
--------------------- -------- ---------- ---------------------- ----------------------
61 47.05 EUR 08:34:37 Euronext Dublin (XMSM) 0XL3400000000000344R7F
--------------------- -------- ---------- ---------------------- ----------------------
58 47.04 EUR 08:34:37 Euronext Dublin (XMSM) 0XL3400000000000344R7H
--------------------- -------- ---------- ---------------------- ----------------------
217 47.02 EUR 08:34:42 Euronext Dublin (XMSM) 0XL3400000000000344R80
--------------------- -------- ---------- ---------------------- ----------------------
295 47.02 EUR 08:34:45 Euronext Dublin (XMSM) 0XL3400000000000344R86
--------------------- -------- ---------- ---------------------- ----------------------
21 47.02 EUR 08:34:46 Euronext Dublin (XMSM) 0XL3400000000000344R88
--------------------- -------- ---------- ---------------------- ----------------------
230 47.01 EUR 08:34:48 Euronext Dublin (XMSM) 0XL3400000000000344R8B
--------------------- -------- ---------- ---------------------- ----------------------
50 47.00 EUR 08:35:52 Euronext Dublin (XMSM) 0XL3400000000000344R9U
--------------------- -------- ---------- ---------------------- ----------------------
28 47.00 EUR 08:35:52 Euronext Dublin (XMSM) 0XL3400000000000344RA0
--------------------- -------- ---------- ---------------------- ----------------------
36 47.00 EUR 08:35:52 Euronext Dublin (XMSM) 0XL3400000000000344R9V
--------------------- -------- ---------- ---------------------- ----------------------
181 47.05 EUR 08:36:31 Euronext Dublin (XMSM) 0XL3400000000000344RBM
--------------------- -------- ---------- ---------------------- ----------------------
204 47.05 EUR 08:36:31 Euronext Dublin (XMSM) 0XL3400000000000344RBO
--------------------- -------- ---------- ---------------------- ----------------------
290 47.04 EUR 08:36:31 Euronext Dublin (XMSM) 0XL3400000000000344RBP
--------------------- -------- ---------- ---------------------- ----------------------
228 47.03 EUR 08:36:31 Euronext Dublin (XMSM) 0XL3400000000000344RBQ
--------------------- -------- ---------- ---------------------- ----------------------
73 46.99 EUR 08:36:37 Euronext Dublin (XMSM) 0XL3400000000000344RC0
--------------------- -------- ---------- ---------------------- ----------------------
54 46.99 EUR 08:36:46 Euronext Dublin (XMSM) 0XL3400000000000344RC9
--------------------- -------- ---------- ---------------------- ----------------------
69 46.99 EUR 08:36:46 Euronext Dublin (XMSM) 0XL3400000000000344RCA
--------------------- -------- ---------- ---------------------- ----------------------
15 46.99 EUR 08:36:46 Euronext Dublin (XMSM) 0XL3400000000000344RCB
--------------------- -------- ---------- ---------------------- ----------------------
98 46.98 EUR 08:37:04 Euronext Dublin (XMSM) 0XL3400000000000344RCQ
--------------------- -------- ---------- ---------------------- ----------------------
65 46.94 EUR 08:37:14 Euronext Dublin (XMSM) 0XL3400000000000344RD4
--------------------- -------- ---------- ---------------------- ----------------------
60 46.94 EUR 08:37:14 Euronext Dublin (XMSM) 0XL3400000000000344RD5
--------------------- -------- ---------- ---------------------- ----------------------
119 46.91 EUR 08:37:54 Euronext Dublin (XMSM) 0XL3400000000000344RE9
--------------------- -------- ---------- ---------------------- ----------------------
167 46.95 EUR 08:38:15 Euronext Dublin (XMSM) 0XL3400000000000344RF6
--------------------- -------- ---------- ---------------------- ----------------------
120 46.95 EUR 08:38:19 Euronext Dublin (XMSM) 0XL3400000000000344RFA
--------------------- -------- ---------- ---------------------- ----------------------
192 46.94 EUR 08:39:04 Euronext Dublin (XMSM) 0XL3400000000000344RGD
--------------------- -------- ---------- ---------------------- ----------------------
134 46.93 EUR 08:39:06 Euronext Dublin (XMSM) 0XL3400000000000344RGE
--------------------- -------- ---------- ---------------------- ----------------------
110 46.93 EUR 08:39:08 Euronext Dublin (XMSM) 0XL3400000000000344RGH
--------------------- -------- ---------- ---------------------- ----------------------
80 46.92 EUR 08:39:16 Euronext Dublin (XMSM) 0XL3400000000000344RGP
--------------------- -------- ---------- ---------------------- ----------------------
23 46.92 EUR 08:39:16 Euronext Dublin (XMSM) 0XL3400000000000344RGR
--------------------- -------- ---------- ---------------------- ----------------------
123 46.94 EUR 08:41:13 Euronext Dublin (XMSM) 0XL3400000000000344RJ5
--------------------- -------- ---------- ---------------------- ----------------------
73 46.94 EUR 08:41:13 Euronext Dublin (XMSM) 0XL3400000000000344RJ4
--------------------- -------- ---------- ---------------------- ----------------------
126 46.93 EUR 08:41:24 Euronext Dublin (XMSM) 0XL3400000000000344RJG
--------------------- -------- ---------- ---------------------- ----------------------
75 46.93 EUR 08:41:24 Euronext Dublin (XMSM) 0XL3400000000000344RJH
--------------------- -------- ---------- ---------------------- ----------------------
130 46.92 EUR 08:41:38 Euronext Dublin (XMSM) 0XL3400000000000344RJO
--------------------- -------- ---------- ---------------------- ----------------------
21 46.92 EUR 08:41:40 Euronext Dublin (XMSM) 0XL3400000000000344RJQ
--------------------- -------- ---------- ---------------------- ----------------------
284 46.92 EUR 08:41:40 Euronext Dublin (XMSM) 0XL3400000000000344RJR
--------------------- -------- ---------- ---------------------- ----------------------
27 46.91 EUR 08:41:49 Euronext Dublin (XMSM) 0XL3400000000000344RK7
--------------------- -------- ---------- ---------------------- ----------------------
131 46.91 EUR 08:41:50 Euronext Dublin (XMSM) 0XL3400000000000344RKA
--------------------- -------- ---------- ---------------------- ----------------------
108 46.90 EUR 08:41:51 Euronext Dublin (XMSM) 0XL3400000000000344RKD
--------------------- -------- ---------- ---------------------- ----------------------
98 46.89 EUR 08:41:51 Euronext Dublin (XMSM) 0XL3400000000000344RKE
--------------------- -------- ---------- ---------------------- ----------------------
100 46.88 EUR 08:41:54 Euronext Dublin (XMSM) 0XL3400000000000344RKI
--------------------- -------- ---------- ---------------------- ----------------------
150 46.88 EUR 08:42:08 Euronext Dublin (XMSM) 0XL3400000000000344RL3
--------------------- -------- ---------- ---------------------- ----------------------
94 46.88 EUR 08:42:33 Euronext Dublin (XMSM) 0XL3400000000000344RLO
--------------------- -------- ---------- ---------------------- ----------------------
155 46.88 EUR 08:43:15 Euronext Dublin (XMSM) 0XL3400000000000344RND
--------------------- -------- ---------- ---------------------- ----------------------
100 46.87 EUR 08:43:15 Euronext Dublin (XMSM) 0XL3400000000000344RNE
--------------------- -------- ---------- ---------------------- ----------------------
106 46.87 EUR 08:44:10 Euronext Dublin (XMSM) 0XL3400000000000344RPD
--------------------- -------- ---------- ---------------------- ----------------------
155 46.86 EUR 08:44:10 Euronext Dublin (XMSM) 0XL3400000000000344RPE
--------------------- -------- ---------- ---------------------- ----------------------
149 46.85 EUR 08:44:19 Euronext Dublin (XMSM) 0XL3400000000000344RPL
--------------------- -------- ---------- ---------------------- ----------------------
67 46.85 EUR 08:44:27 Euronext Dublin (XMSM) 0XL3400000000000344RPV
--------------------- -------- ---------- ---------------------- ----------------------
86 46.84 EUR 08:44:42 Euronext Dublin (XMSM) 0XL3400000000000344RQ6
--------------------- -------- ---------- ---------------------- ----------------------
41 46.84 EUR 08:44:42 Euronext Dublin (XMSM) 0XL3400000000000344RQ7
--------------------- -------- ---------- ---------------------- ----------------------
69 46.83 EUR 08:44:42 Euronext Dublin (XMSM) 0XL3400000000000344RQ9
--------------------- -------- ---------- ---------------------- ----------------------
67 46.82 EUR 08:44:43 Euronext Dublin (XMSM) 0XL3400000000000344RQJ
--------------------- -------- ---------- ---------------------- ----------------------
75 46.82 EUR 08:45:01 Euronext Dublin (XMSM) 0XL3400000000000344RR2
--------------------- -------- ---------- ---------------------- ----------------------
37 46.78 EUR 08:46:28 Euronext Dublin (XMSM) 0XL3400000000000344RTU
--------------------- -------- ---------- ---------------------- ----------------------
92 46.78 EUR 08:46:34 Euronext Dublin (XMSM) 0XL3400000000000344RU8
--------------------- -------- ---------- ---------------------- ----------------------
1 46.78 EUR 08:46:35 Euronext Dublin (XMSM) 0XL3400000000000344RU9
--------------------- -------- ---------- ---------------------- ----------------------
146 46.78 EUR 08:46:35 Euronext Dublin (XMSM) 0XL3400000000000344RUA
--------------------- -------- ---------- ---------------------- ----------------------
16 46.78 EUR 08:46:38 Euronext Dublin (XMSM) 0XL3400000000000344RUE
--------------------- -------- ---------- ---------------------- ----------------------
44 46.78 EUR 08:46:38 Euronext Dublin (XMSM) 0XL3400000000000344RUF
--------------------- -------- ---------- ---------------------- ----------------------
206 46.77 EUR 08:46:46 Euronext Dublin (XMSM) 0XL3400000000000344RUH
--------------------- -------- ---------- ---------------------- ----------------------
84 46.76 EUR 08:46:55 Euronext Dublin (XMSM) 0XL3400000000000344RUR
--------------------- -------- ---------- ---------------------- ----------------------
112 46.75 EUR 08:46:58 Euronext Dublin (XMSM) 0XL3400000000000344RV1
--------------------- -------- ---------- ---------------------- ----------------------
65 46.73 EUR 08:47:28 Euronext Dublin (XMSM) 0XL3400000000000344RVG
--------------------- -------- ---------- ---------------------- ----------------------
5 46.73 EUR 08:47:29 Euronext Dublin (XMSM) 0XL3400000000000344RVL
--------------------- -------- ---------- ---------------------- ----------------------
97 46.73 EUR 08:47:59 Euronext Dublin (XMSM) 0XL3400000000000344S08
--------------------- -------- ---------- ---------------------- ----------------------
87 46.73 EUR 08:48:05 Euronext Dublin (XMSM) 0XL3400000000000344S0L
--------------------- -------- ---------- ---------------------- ----------------------
220 46.74 EUR 08:48:30 Euronext Dublin (XMSM) 0XL3400000000000344S1N
--------------------- -------- ---------- ---------------------- ----------------------
252 46.72 EUR 08:48:41 Euronext Dublin (XMSM) 0XL3400000000000344S20
--------------------- -------- ---------- ---------------------- ----------------------
124 46.71 EUR 08:48:45 Euronext Dublin (XMSM) 0XL3400000000000344S22
--------------------- -------- ---------- ---------------------- ----------------------
62 46.71 EUR 08:48:45 Euronext Dublin (XMSM) 0XL3400000000000344S23
--------------------- -------- ---------- ---------------------- ----------------------
4 46.72 EUR 08:49:14 Euronext Dublin (XMSM) 0XL3400000000000344S2L
--------------------- -------- ---------- ---------------------- ----------------------
102 46.72 EUR 08:49:15 Euronext Dublin (XMSM) 0XL3400000000000344S2M
--------------------- -------- ---------- ---------------------- ----------------------
45 46.72 EUR 08:49:15 Euronext Dublin (XMSM) 0XL3400000000000344S2O
--------------------- -------- ---------- ---------------------- ----------------------
101 46.71 EUR 08:49:22 Euronext Dublin (XMSM) 0XL3400000000000344S2P
--------------------- -------- ---------- ---------------------- ----------------------
250 46.73 EUR 08:51:04 Euronext Dublin (XMSM) 0XL3400000000000344S65
--------------------- -------- ---------- ---------------------- ----------------------
122 46.72 EUR 08:51:18 Euronext Dublin (XMSM) 0XL3400000000000344S6L
--------------------- -------- ---------- ---------------------- ----------------------
167 46.72 EUR 08:51:18 Euronext Dublin (XMSM) 0XL3400000000000344S6M
--------------------- -------- ---------- ---------------------- ----------------------
214 46.74 EUR 08:51:36 Euronext Dublin (XMSM) 0XL3400000000000344S7G
--------------------- -------- ---------- ---------------------- ----------------------
234 46.77 EUR 08:52:11 Euronext Dublin (XMSM) 0XL3400000000000344S8E
--------------------- -------- ---------- ---------------------- ----------------------
267 46.77 EUR 08:52:13 Euronext Dublin (XMSM) 0XL3400000000000344S8G
--------------------- -------- ---------- ---------------------- ----------------------
201 46.77 EUR 08:52:33 Euronext Dublin (XMSM) 0XL3400000000000344S93
--------------------- -------- ---------- ---------------------- ----------------------
174 46.78 EUR 08:53:19 Euronext Dublin (XMSM) 0XL3400000000000344SAA
--------------------- -------- ---------- ---------------------- ----------------------
97 46.76 EUR 08:53:26 Euronext Dublin (XMSM) 0XL3400000000000344SAJ
--------------------- -------- ---------- ---------------------- ----------------------
238 46.75 EUR 08:53:33 Euronext Dublin (XMSM) 0XL3400000000000344SAT
--------------------- -------- ---------- ---------------------- ----------------------
132 46.75 EUR 08:53:36 Euronext Dublin (XMSM) 0XL3400000000000344SB0
--------------------- -------- ---------- ---------------------- ----------------------
182 46.74 EUR 08:53:37 Euronext Dublin (XMSM) 0XL3400000000000344SB3
--------------------- -------- ---------- ---------------------- ----------------------
87 46.71 EUR 08:53:39 Euronext Dublin (XMSM) 0XL3400000000000344SBF
--------------------- -------- ---------- ---------------------- ----------------------
81 46.70 EUR 08:53:40 Euronext Dublin (XMSM) 0XL3400000000000344SBH
--------------------- -------- ---------- ---------------------- ----------------------
108 46.64 EUR 08:53:52 Euronext Dublin (XMSM) 0XL3400000000000344SCN
--------------------- -------- ---------- ---------------------- ----------------------
76 46.63 EUR 08:53:52 Euronext Dublin (XMSM) 0XL3400000000000344SCS
--------------------- -------- ---------- ---------------------- ----------------------
204 46.61 EUR 08:53:54 Euronext Dublin (XMSM) 0XL3400000000000344SD8
--------------------- -------- ---------- ---------------------- ----------------------
138 46.61 EUR 08:53:55 Euronext Dublin (XMSM) 0XL3400000000000344SDB
--------------------- -------- ---------- ---------------------- ----------------------
123 46.60 EUR 08:53:55 Euronext Dublin (XMSM) 0XL3400000000000344SDE
--------------------- -------- ---------- ---------------------- ----------------------
99 46.59 EUR 08:53:55 Euronext Dublin (XMSM) 0XL3400000000000344SDG
--------------------- -------- ---------- ---------------------- ----------------------
86 46.56 EUR 08:53:58 Euronext Dublin (XMSM) 0XL3400000000000344SDV
--------------------- -------- ---------- ---------------------- ----------------------
78 46.56 EUR 08:54:02 Euronext Dublin (XMSM) 0XL3400000000000344SEB
--------------------- -------- ---------- ---------------------- ----------------------
57 46.56 EUR 08:54:02 Euronext Dublin (XMSM) 0XL3400000000000344SEA
--------------------- -------- ---------- ---------------------- ----------------------
74 46.56 EUR 08:54:02 Euronext Dublin (XMSM) 0XL3400000000000344SEC
--------------------- -------- ---------- ---------------------- ----------------------
117 46.55 EUR 08:54:04 Euronext Dublin (XMSM) 0XL3400000000000344SER
--------------------- -------- ---------- ---------------------- ----------------------
173 46.55 EUR 08:54:05 Euronext Dublin (XMSM) 0XL3400000000000344SET
--------------------- -------- ---------- ---------------------- ----------------------
78 46.54 EUR 08:54:05 Euronext Dublin (XMSM) 0XL3400000000000344SEU
--------------------- -------- ---------- ---------------------- ----------------------
86 46.54 EUR 08:54:05 Euronext Dublin (XMSM) 0XL3400000000000344SEV
--------------------- -------- ---------- ---------------------- ----------------------
67 46.53 EUR 08:54:05 Euronext Dublin (XMSM) 0XL3400000000000344SF0
--------------------- -------- ---------- ---------------------- ----------------------
285 46.62 EUR 08:54:21 Euronext Dublin (XMSM) 0XL3400000000000344SGT
--------------------- -------- ---------- ---------------------- ----------------------
10 46.62 EUR 08:54:21 Euronext Dublin (XMSM) 0XL3400000000000344SGS
--------------------- -------- ---------- ---------------------- ----------------------
279 46.66 EUR 08:54:40 Euronext Dublin (XMSM) 0XL3400000000000344SI4
--------------------- -------- ---------- ---------------------- ----------------------
423 46.66 EUR 08:54:42 Euronext Dublin (XMSM) 0XL3400000000000344SI6
--------------------- -------- ---------- ---------------------- ----------------------
694 46.66 EUR 08:54:42 Euronext Dublin (XMSM) 0XL3400000000000344SI5
--------------------- -------- ---------- ---------------------- ----------------------
168 46.66 EUR 08:54:56 Euronext Dublin (XMSM) 0XL3400000000000344SIP
--------------------- -------- ---------- ---------------------- ----------------------
207 46.71 EUR 08:55:14 Euronext Dublin (XMSM) 0XL3400000000000344SKU
--------------------- -------- ---------- ---------------------- ----------------------
406 46.69 EUR 08:55:20 Euronext Dublin (XMSM) 0XL3400000000000344SL8
--------------------- -------- ---------- ---------------------- ----------------------
108 46.67 EUR 08:55:58 Euronext Dublin (XMSM) 0XL3400000000000344SMN
--------------------- -------- ---------- ---------------------- ----------------------
73 46.67 EUR 08:56:00 Euronext Dublin (XMSM) 0XL3400000000000344SMP
--------------------- -------- ---------- ---------------------- ----------------------
67 46.66 EUR 08:56:01 Euronext Dublin (XMSM) 0XL3400000000000344SMU
--------------------- -------- ---------- ---------------------- ----------------------
60 46.64 EUR 08:56:34 Euronext Dublin (XMSM) 0XL3400000000000344SO0
--------------------- -------- ---------- ---------------------- ----------------------
82 46.63 EUR 08:56:35 Euronext Dublin (XMSM) 0XL3400000000000344SO6
--------------------- -------- ---------- ---------------------- ----------------------
83 46.61 EUR 08:56:39 Euronext Dublin (XMSM) 0XL3400000000000344SOM
--------------------- -------- ---------- ---------------------- ----------------------
21 46.60 EUR 08:56:39 Euronext Dublin (XMSM) 0XL3400000000000344SON
--------------------- -------- ---------- ---------------------- ----------------------
48 46.60 EUR 08:56:39 Euronext Dublin (XMSM) 0XL3400000000000344SOO
--------------------- -------- ---------- ---------------------- ----------------------
121 46.62 EUR 08:56:56 Euronext Dublin (XMSM) 0XL3400000000000344SPG
--------------------- -------- ---------- ---------------------- ----------------------
161 46.63 EUR 08:57:25 Euronext Dublin (XMSM) 0XL3400000000000344SQS
--------------------- -------- ---------- ---------------------- ----------------------
91 46.62 EUR 08:57:41 Euronext Dublin (XMSM) 0XL3400000000000344SRP
--------------------- -------- ---------- ---------------------- ----------------------
133 46.61 EUR 08:57:42 Euronext Dublin (XMSM) 0XL3400000000000344SRQ
--------------------- -------- ---------- ---------------------- ----------------------
58 46.60 EUR 08:57:59 Euronext Dublin (XMSM) 0XL3400000000000344SS2
--------------------- -------- ---------- ---------------------- ----------------------
70 46.61 EUR 08:58:04 Euronext Dublin (XMSM) 0XL3400000000000344SSF
--------------------- -------- ---------- ---------------------- ----------------------
60 46.58 EUR 08:58:38 Euronext Dublin (XMSM) 0XL3400000000000344STU
--------------------- -------- ---------- ---------------------- ----------------------
97 46.58 EUR 08:58:38 Euronext Dublin (XMSM) 0XL3400000000000344STV
--------------------- -------- ---------- ---------------------- ----------------------
39 46.56 EUR 08:58:44 Euronext Dublin (XMSM) 0XL3400000000000344SU9
--------------------- -------- ---------- ---------------------- ----------------------
20 46.56 EUR 08:58:44 Euronext Dublin (XMSM) 0XL3400000000000344SUB
--------------------- -------- ---------- ---------------------- ----------------------
59 46.58 EUR 08:59:56 Euronext Dublin (XMSM) 0XL3400000000000344T0K
--------------------- -------- ---------- ---------------------- ----------------------
149 46.57 EUR 09:00:04 Euronext Dublin (XMSM) 0XL3400000000000344T0U
--------------------- -------- ---------- ---------------------- ----------------------
7 46.57 EUR 09:00:04 Euronext Dublin (XMSM) 0XL3400000000000344T0V
--------------------- -------- ---------- ---------------------- ----------------------
98 46.57 EUR 09:01:24 Euronext Dublin (XMSM) 0XL3400000000000344T4L
--------------------- -------- ---------- ---------------------- ----------------------
83 46.55 EUR 09:01:27 Euronext Dublin (XMSM) 0XL3400000000000344T4P
--------------------- -------- ---------- ---------------------- ----------------------
141 46.57 EUR 09:02:02 Euronext Dublin (XMSM) 0XL3400000000000344T61
--------------------- -------- ---------- ---------------------- ----------------------
18 46.55 EUR 09:02:15 Euronext Dublin (XMSM) 0XL3400000000000344T6I
--------------------- -------- ---------- ---------------------- ----------------------
26 46.57 EUR 09:02:23 Euronext Dublin (XMSM) 0XL3400000000000344T6Q
--------------------- -------- ---------- ---------------------- ----------------------
70 46.57 EUR 09:02:23 Euronext Dublin (XMSM) 0XL3400000000000344T6R
--------------------- -------- ---------- ---------------------- ----------------------
73 46.56 EUR 09:02:24 Euronext Dublin (XMSM) 0XL3400000000000344T6S
--------------------- -------- ---------- ---------------------- ----------------------
85 46.54 EUR 09:02:24 Euronext Dublin (XMSM) 0XL3400000000000344T6V
--------------------- -------- ---------- ---------------------- ----------------------
86 46.55 EUR 09:02:24 Euronext Dublin (XMSM) 0XL3400000000000344T70
--------------------- -------- ---------- ---------------------- ----------------------
22 46.54 EUR 09:02:25 Euronext Dublin (XMSM) 0XL3400000000000344T72
--------------------- -------- ---------- ---------------------- ----------------------
75 46.49 EUR 09:02:47 Euronext Dublin (XMSM) 0XL3400000000000344T7R
--------------------- -------- ---------- ---------------------- ----------------------
74 46.50 EUR 09:03:07 Euronext Dublin (XMSM) 0XL3400000000000344T8R
--------------------- -------- ---------- ---------------------- ----------------------
64 46.49 EUR 09:03:07 Euronext Dublin (XMSM) 0XL3400000000000344T8S
--------------------- -------- ---------- ---------------------- ----------------------
80 46.48 EUR 09:03:21 Euronext Dublin (XMSM) 0XL3400000000000344T9L
--------------------- -------- ---------- ---------------------- ----------------------
128 46.48 EUR 09:03:21 Euronext Dublin (XMSM) 0XL3400000000000344T9M
--------------------- -------- ---------- ---------------------- ----------------------
79 46.47 EUR 09:03:30 Euronext Dublin (XMSM) 0XL3400000000000344TA6
--------------------- -------- ---------- ---------------------- ----------------------
108 46.46 EUR 09:03:34 Euronext Dublin (XMSM) 0XL3400000000000344TAE
--------------------- -------- ---------- ---------------------- ----------------------
107 46.45 EUR 09:03:38 Euronext Dublin (XMSM) 0XL3400000000000344TAH
--------------------- -------- ---------- ---------------------- ----------------------
128 46.43 EUR 09:03:47 Euronext Dublin (XMSM) 0XL3400000000000344TAL
--------------------- -------- ---------- ---------------------- ----------------------
63 46.39 EUR 09:04:11 Euronext Dublin (XMSM) 0XL3400000000000344TBE
--------------------- -------- ---------- ---------------------- ----------------------
68 46.37 EUR 09:04:24 Euronext Dublin (XMSM) 0XL3400000000000344TBO
--------------------- -------- ---------- ---------------------- ----------------------
65 46.34 EUR 09:04:29 Euronext Dublin (XMSM) 0XL3400000000000344TC3
--------------------- -------- ---------- ---------------------- ----------------------
103 46.34 EUR 09:04:30 Euronext Dublin (XMSM) 0XL3400000000000344TC7
--------------------- -------- ---------- ---------------------- ----------------------
25 46.33 EUR 09:04:32 Euronext Dublin (XMSM) 0XL3400000000000344TCG
--------------------- -------- ---------- ---------------------- ----------------------
72 46.33 EUR 09:04:46 Euronext Dublin (XMSM) 0XL3400000000000344TD1
--------------------- -------- ---------- ---------------------- ----------------------
32 46.33 EUR 09:04:46 Euronext Dublin (XMSM) 0XL3400000000000344TD2
--------------------- -------- ---------- ---------------------- ----------------------
114 46.39 EUR 09:05:37 Euronext Dublin (XMSM) 0XL3400000000000344TFD
--------------------- -------- ---------- ---------------------- ----------------------
147 46.46 EUR 09:06:02 Euronext Dublin (XMSM) 0XL3400000000000344TGI
--------------------- -------- ---------- ---------------------- ----------------------
115 46.46 EUR 09:06:02 Euronext Dublin (XMSM) 0XL3400000000000344TGG
--------------------- -------- ---------- ---------------------- ----------------------
111 46.46 EUR 09:06:02 Euronext Dublin (XMSM) 0XL3400000000000344TGH
--------------------- -------- ---------- ---------------------- ----------------------
69 46.46 EUR 09:06:02 Euronext Dublin (XMSM) 0XL3400000000000344TGJ
--------------------- -------- ---------- ---------------------- ----------------------
63 46.45 EUR 09:06:07 Euronext Dublin (XMSM) 0XL3400000000000344THD
--------------------- -------- ---------- ---------------------- ----------------------
524 46.44 EUR 09:06:07 Euronext Dublin (XMSM) 0XL3400000000000344THF
--------------------- -------- ---------- ---------------------- ----------------------
278 46.44 EUR 09:06:07 Euronext Dublin (XMSM) 0XL3400000000000344THG
--------------------- -------- ---------- ---------------------- ----------------------
541 46.43 EUR 09:06:13 Euronext Dublin (XMSM) 0XL3400000000000344THK
--------------------- -------- ---------- ---------------------- ----------------------
161 46.41 EUR 09:06:30 Euronext Dublin (XMSM) 0XL3400000000000344TI4
--------------------- -------- ---------- ---------------------- ----------------------
128 46.41 EUR 09:06:30 Euronext Dublin (XMSM) 0XL3400000000000344TI5
--------------------- -------- ---------- ---------------------- ----------------------
110 46.40 EUR 09:06:50 Euronext Dublin (XMSM) 0XL3400000000000344TJ5
--------------------- -------- ---------- ---------------------- ----------------------
61 46.39 EUR 09:06:50 Euronext Dublin (XMSM) 0XL3400000000000344TJ6
--------------------- -------- ---------- ---------------------- ----------------------
84 46.44 EUR 09:07:20 Euronext Dublin (XMSM) 0XL3400000000000344TL8
--------------------- -------- ---------- ---------------------- ----------------------
168 46.49 EUR 09:07:41 Euronext Dublin (XMSM) 0XL3400000000000344TM2
--------------------- -------- ---------- ---------------------- ----------------------
92 46.48 EUR 09:07:45 Euronext Dublin (XMSM) 0XL3400000000000344TM9
--------------------- -------- ---------- ---------------------- ----------------------
107 46.48 EUR 09:07:45 Euronext Dublin (XMSM) 0XL3400000000000344TM8
--------------------- -------- ---------- ---------------------- ----------------------
6 46.48 EUR 09:07:45 Euronext Dublin (XMSM) 0XL3400000000000344TMA
--------------------- -------- ---------- ---------------------- ----------------------
638 46.46 EUR 09:07:50 Euronext Dublin (XMSM) 0XL3400000000000344TML
--------------------- -------- ---------- ---------------------- ----------------------
385 46.44 EUR 09:07:55 Euronext Dublin (XMSM) 0XL3400000000000344TMN
--------------------- -------- ---------- ---------------------- ----------------------
170 46.43 EUR 09:08:40 Euronext Dublin (XMSM) 0XL3400000000000344TO0
--------------------- -------- ---------- ---------------------- ----------------------
84 46.42 EUR 09:08:40 Euronext Dublin (XMSM) 0XL3400000000000344TO1
--------------------- -------- ---------- ---------------------- ----------------------
163 46.42 EUR 09:08:46 Euronext Dublin (XMSM) 0XL3400000000000344TO6
--------------------- -------- ---------- ---------------------- ----------------------
125 46.41 EUR 09:08:46 Euronext Dublin (XMSM) 0XL3400000000000344TO8
--------------------- -------- ---------- ---------------------- ----------------------
72 46.40 EUR 09:08:55 Euronext Dublin (XMSM) 0XL3400000000000344TOE
--------------------- -------- ---------- ---------------------- ----------------------
90 46.40 EUR 09:08:59 Euronext Dublin (XMSM) 0XL3400000000000344TOG
--------------------- -------- ---------- ---------------------- ----------------------
79 46.40 EUR 09:09:30 Euronext Dublin (XMSM) 0XL3400000000000344TP8
--------------------- -------- ---------- ---------------------- ----------------------
106 46.40 EUR 09:09:44 Euronext Dublin (XMSM) 0XL3400000000000344TPF
--------------------- -------- ---------- ---------------------- ----------------------
209 46.39 EUR 09:09:44 Euronext Dublin (XMSM) 0XL3400000000000344TPG
--------------------- -------- ---------- ---------------------- ----------------------
58 46.40 EUR 09:09:46 Euronext Dublin (XMSM) 0XL3400000000000344TPK
--------------------- -------- ---------- ---------------------- ----------------------
103 46.39 EUR 09:09:53 Euronext Dublin (XMSM) 0XL3400000000000344TPN
--------------------- -------- ---------- ---------------------- ----------------------
172 46.37 EUR 09:10:02 Euronext Dublin (XMSM) 0XL3400000000000344TQA
--------------------- -------- ---------- ---------------------- ----------------------
66 46.36 EUR 09:10:02 Euronext Dublin (XMSM) 0XL3400000000000344TQD
--------------------- -------- ---------- ---------------------- ----------------------
141 46.35 EUR 09:10:05 Euronext Dublin (XMSM) 0XL3400000000000344TQF
--------------------- -------- ---------- ---------------------- ----------------------
65 46.36 EUR 09:10:21 Euronext Dublin (XMSM) 0XL3400000000000344TQV
--------------------- -------- ---------- ---------------------- ----------------------
95 46.34 EUR 09:10:28 Euronext Dublin (XMSM) 0XL3400000000000344TR6
--------------------- -------- ---------- ---------------------- ----------------------
74 46.30 EUR 09:11:10 Euronext Dublin (XMSM) 0XL3400000000000344TSK
--------------------- -------- ---------- ---------------------- ----------------------
84 46.30 EUR 09:11:19 Euronext Dublin (XMSM) 0XL3400000000000344TTD
--------------------- -------- ---------- ---------------------- ----------------------
329 46.26 EUR 09:11:26 Euronext Dublin (XMSM) 0XL3400000000000344TTL
--------------------- -------- ---------- ---------------------- ----------------------
750 46.30 EUR 09:11:52 Euronext Dublin (XMSM) 0XL3400000000000344TUL
--------------------- -------- ---------- ---------------------- ----------------------
65 46.30 EUR 09:11:52 Euronext Dublin (XMSM) 0XL3400000000000344TUK
--------------------- -------- ---------- ---------------------- ----------------------
340 46.29 EUR 09:11:52 Euronext Dublin (XMSM) 0XL3400000000000344TUP
--------------------- -------- ---------- ---------------------- ----------------------
151 46.42 EUR 09:13:01 Euronext Dublin (XMSM) 0XL3400000000000344U19
--------------------- -------- ---------- ---------------------- ----------------------
478 46.42 EUR 09:13:22 Euronext Dublin (XMSM) 0XL3400000000000344U1U
--------------------- -------- ---------- ---------------------- ----------------------
30 46.44 EUR 09:13:37 Euronext Dublin (XMSM) 0XL3400000000000344U2B
--------------------- -------- ---------- ---------------------- ----------------------
300 46.44 EUR 09:13:37 Euronext Dublin (XMSM) 0XL3400000000000344U2A
--------------------- -------- ---------- ---------------------- ----------------------
122 46.43 EUR 09:13:50 Euronext Dublin (XMSM) 0XL3400000000000344U2G
--------------------- -------- ---------- ---------------------- ----------------------
13 46.52 EUR 09:14:52 Euronext Dublin (XMSM) 0XL3400000000000344U4Q
--------------------- -------- ---------- ---------------------- ----------------------
80 46.52 EUR 09:14:52 Euronext Dublin (XMSM) 0XL3400000000000344U4R
--------------------- -------- ---------- ---------------------- ----------------------
61 46.50 EUR 09:15:03 Euronext Dublin (XMSM) 0XL3400000000000344U50
--------------------- -------- ---------- ---------------------- ----------------------
7 46.50 EUR 09:15:04 Euronext Dublin (XMSM) 0XL3400000000000344U52
--------------------- -------- ---------- ---------------------- ----------------------
136 46.50 EUR 09:15:05 Euronext Dublin (XMSM) 0XL3400000000000344U53
--------------------- -------- ---------- ---------------------- ----------------------
85 46.47 EUR 09:15:12 Euronext Dublin (XMSM) 0XL3400000000000344U5A
--------------------- -------- ---------- ---------------------- ----------------------
110 46.49 EUR 09:16:16 Euronext Dublin (XMSM) 0XL3400000000000344U7U
--------------------- -------- ---------- ---------------------- ----------------------
65 46.48 EUR 09:16:34 Euronext Dublin (XMSM) 0XL3400000000000344U88
--------------------- -------- ---------- ---------------------- ----------------------
23 46.48 EUR 09:16:34 Euronext Dublin (XMSM) 0XL3400000000000344U89
--------------------- -------- ---------- ---------------------- ----------------------
130 46.47 EUR 09:17:16 Euronext Dublin (XMSM) 0XL3400000000000344U8V
--------------------- -------- ---------- ---------------------- ----------------------
27 46.47 EUR 09:17:23 Euronext Dublin (XMSM) 0XL3400000000000344U9C
--------------------- -------- ---------- ---------------------- ----------------------
61 46.46 EUR 09:17:23 Euronext Dublin (XMSM) 0XL3400000000000344U9E
--------------------- -------- ---------- ---------------------- ----------------------
34 46.47 EUR 09:17:23 Euronext Dublin (XMSM) 0XL3400000000000344U9D
--------------------- -------- ---------- ---------------------- ----------------------
76 46.45 EUR 09:17:25 Euronext Dublin (XMSM) 0XL3400000000000344U9G
--------------------- -------- ---------- ---------------------- ----------------------
74 46.34 EUR 09:18:31 Euronext Dublin (XMSM) 0XL3400000000000344UAL
--------------------- -------- ---------- ---------------------- ----------------------
163 46.36 EUR 09:19:07 Euronext Dublin (XMSM) 0XL3400000000000344UBL
--------------------- -------- ---------- ---------------------- ----------------------
149 46.35 EUR 09:19:22 Euronext Dublin (XMSM) 0XL3400000000000344UC2
--------------------- -------- ---------- ---------------------- ----------------------
51 46.35 EUR 09:19:22 Euronext Dublin (XMSM) 0XL3400000000000344UC1
--------------------- -------- ---------- ---------------------- ----------------------
60 46.35 EUR 09:19:29 Euronext Dublin (XMSM) 0XL3400000000000344UC3
--------------------- -------- ---------- ---------------------- ----------------------
79 46.34 EUR 09:19:31 Euronext Dublin (XMSM) 0XL3400000000000344UC7
--------------------- -------- ---------- ---------------------- ----------------------
64 46.33 EUR 09:19:35 Euronext Dublin (XMSM) 0XL3400000000000344UCE
--------------------- -------- ---------- ---------------------- ----------------------
37 46.23 EUR 09:21:20 Euronext Dublin (XMSM) 0XL3400000000000344UFK
--------------------- -------- ---------- ---------------------- ----------------------
79 46.23 EUR 09:21:22 Euronext Dublin (XMSM) 0XL3400000000000344UFM
--------------------- -------- ---------- ---------------------- ----------------------
144 46.22 EUR 09:21:27 Euronext Dublin (XMSM) 0XL3400000000000344UFU
--------------------- -------- ---------- ---------------------- ----------------------
111 46.21 EUR 09:21:28 Euronext Dublin (XMSM) 0XL3400000000000344UFV
--------------------- -------- ---------- ---------------------- ----------------------
144 46.20 EUR 09:22:05 Euronext Dublin (XMSM) 0XL3400000000000344UGT
--------------------- -------- ---------- ---------------------- ----------------------
108 46.19 EUR 09:22:06 Euronext Dublin (XMSM) 0XL3400000000000344UGV
--------------------- -------- ---------- ---------------------- ----------------------
146 46.18 EUR 09:22:08 Euronext Dublin (XMSM) 0XL3400000000000344UH3
--------------------- -------- ---------- ---------------------- ----------------------
173 46.18 EUR 09:22:09 Euronext Dublin (XMSM) 0XL3400000000000344UH4
--------------------- -------- ---------- ---------------------- ----------------------
327 46.18 EUR 09:22:24 Euronext Dublin (XMSM) 0XL3400000000000344UHM
--------------------- -------- ---------- ---------------------- ----------------------
205 46.17 EUR 09:22:24 Euronext Dublin (XMSM) 0XL3400000000000344UHL
--------------------- -------- ---------- ---------------------- ----------------------
50 46.17 EUR 09:22:26 Euronext Dublin (XMSM) 0XL3400000000000344UHN
--------------------- -------- ---------- ---------------------- ----------------------
120 46.16 EUR 09:22:29 Euronext Dublin (XMSM) 0XL3400000000000344UHR
--------------------- -------- ---------- ---------------------- ----------------------
42 46.16 EUR 09:22:31 Euronext Dublin (XMSM) 0XL3400000000000344UHV
--------------------- -------- ---------- ---------------------- ----------------------
89 46.16 EUR 09:22:31 Euronext Dublin (XMSM) 0XL3400000000000344UI0
--------------------- -------- ---------- ---------------------- ----------------------
106 46.15 EUR 09:22:35 Euronext Dublin (XMSM) 0XL3400000000000344UI4
--------------------- -------- ---------- ---------------------- ----------------------
75 46.14 EUR 09:22:52 Euronext Dublin (XMSM) 0XL3400000000000344UIK
--------------------- -------- ---------- ---------------------- ----------------------
89 46.13 EUR 09:22:52 Euronext Dublin (XMSM) 0XL3400000000000344UIM
--------------------- -------- ---------- ---------------------- ----------------------
144 46.08 EUR 09:22:54 Euronext Dublin (XMSM) 0XL3400000000000344UIR
--------------------- -------- ---------- ---------------------- ----------------------
222 46.09 EUR 09:23:03 Euronext Dublin (XMSM) 0XL3400000000000344UJD
--------------------- -------- ---------- ---------------------- ----------------------
103 46.08 EUR 09:23:17 Euronext Dublin (XMSM) 0XL3400000000000344UJS
--------------------- -------- ---------- ---------------------- ----------------------
202 46.08 EUR 09:23:17 Euronext Dublin (XMSM) 0XL3400000000000344UJU
--------------------- -------- ---------- ---------------------- ----------------------
43 46.08 EUR 09:23:17 Euronext Dublin (XMSM) 0XL3400000000000344UJV
--------------------- -------- ---------- ---------------------- ----------------------
119 46.07 EUR 09:23:18 Euronext Dublin (XMSM) 0XL3400000000000344UK4
--------------------- -------- ---------- ---------------------- ----------------------
87 46.07 EUR 09:23:18 Euronext Dublin (XMSM) 0XL3400000000000344UK6
--------------------- -------- ---------- ---------------------- ----------------------
64 46.10 EUR 09:24:13 Euronext Dublin (XMSM) 0XL3400000000000344UN3
--------------------- -------- ---------- ---------------------- ----------------------
2 46.10 EUR 09:24:13 Euronext Dublin (XMSM) 0XL3400000000000344UN4
--------------------- -------- ---------- ---------------------- ----------------------
188 46.10 EUR 09:24:29 Euronext Dublin (XMSM) 0XL3400000000000344UNH
--------------------- -------- ---------- ---------------------- ----------------------
175 46.09 EUR 09:24:29 Euronext Dublin (XMSM) 0XL3400000000000344UNI
--------------------- -------- ---------- ---------------------- ----------------------
280 46.13 EUR 09:25:02 Euronext Dublin (XMSM) 0XL3400000000000344UP5
--------------------- -------- ---------- ---------------------- ----------------------
200 46.13 EUR 09:25:02 Euronext Dublin (XMSM) 0XL3400000000000344UP6
--------------------- -------- ---------- ---------------------- ----------------------
63 46.13 EUR 09:25:03 Euronext Dublin (XMSM) 0XL3400000000000344UPA
--------------------- -------- ---------- ---------------------- ----------------------
121 46.12 EUR 09:25:03 Euronext Dublin (XMSM) 0XL3400000000000344UPC
--------------------- -------- ---------- ---------------------- ----------------------
9 46.12 EUR 09:25:03 Euronext Dublin (XMSM) 0XL3400000000000344UPE
--------------------- -------- ---------- ---------------------- ----------------------
152 46.12 EUR 09:25:04 Euronext Dublin (XMSM) 0XL3400000000000344UPJ
--------------------- -------- ---------- ---------------------- ----------------------
61 46.13 EUR 09:25:13 Euronext Dublin (XMSM) 0XL3400000000000344UPN
--------------------- -------- ---------- ---------------------- ----------------------
316 46.13 EUR 09:25:25 Euronext Dublin (XMSM) 0XL3400000000000344UQ0
--------------------- -------- ---------- ---------------------- ----------------------
292 46.12 EUR 09:25:26 Euronext Dublin (XMSM) 0XL3400000000000344UQ1
--------------------- -------- ---------- ---------------------- ----------------------
148 46.11 EUR 09:25:30 Euronext Dublin (XMSM) 0XL3400000000000344UQ7
--------------------- -------- ---------- ---------------------- ----------------------
36 46.11 EUR 09:25:30 Euronext Dublin (XMSM) 0XL3400000000000344UQ8
--------------------- -------- ---------- ---------------------- ----------------------
106 46.10 EUR 09:25:33 Euronext Dublin (XMSM) 0XL3400000000000344UQF
--------------------- -------- ---------- ---------------------- ----------------------
96 46.10 EUR 09:25:33 Euronext Dublin (XMSM) 0XL3400000000000344UQE
--------------------- -------- ---------- ---------------------- ----------------------
165 46.12 EUR 09:25:48 Euronext Dublin (XMSM) 0XL3400000000000344UR0
--------------------- -------- ---------- ---------------------- ----------------------
132 46.12 EUR 09:26:01 Euronext Dublin (XMSM) 0XL3400000000000344URC
--------------------- -------- ---------- ---------------------- ----------------------
79 46.12 EUR 09:26:29 Euronext Dublin (XMSM) 0XL3400000000000344US7
--------------------- -------- ---------- ---------------------- ----------------------
265 46.11 EUR 09:26:36 Euronext Dublin (XMSM) 0XL3400000000000344USC
--------------------- -------- ---------- ---------------------- ----------------------
64 46.10 EUR 09:26:45 Euronext Dublin (XMSM) 0XL3400000000000344USJ
--------------------- -------- ---------- ---------------------- ----------------------
166 46.10 EUR 09:27:09 Euronext Dublin (XMSM) 0XL3400000000000344UTG
--------------------- -------- ---------- ---------------------- ----------------------
68 46.09 EUR 09:27:09 Euronext Dublin (XMSM) 0XL3400000000000344UTH
--------------------- -------- ---------- ---------------------- ----------------------
82 46.09 EUR 09:27:16 Euronext Dublin (XMSM) 0XL3400000000000344UTP
--------------------- -------- ---------- ---------------------- ----------------------
319 46.08 EUR 09:27:17 Euronext Dublin (XMSM) 0XL3400000000000344UTS
--------------------- -------- ---------- ---------------------- ----------------------
225 46.08 EUR 09:27:19 Euronext Dublin (XMSM) 0XL3400000000000344UTT
--------------------- -------- ---------- ---------------------- ----------------------
152 46.07 EUR 09:27:23 Euronext Dublin (XMSM) 0XL3400000000000344UU7
--------------------- -------- ---------- ---------------------- ----------------------
169 46.07 EUR 09:27:24 Euronext Dublin (XMSM) 0XL3400000000000344UUE
--------------------- -------- ---------- ---------------------- ----------------------
150 46.12 EUR 09:27:49 Euronext Dublin (XMSM) 0XL3400000000000344UV4
--------------------- -------- ---------- ---------------------- ----------------------
398 46.18 EUR 09:29:21 Euronext Dublin (XMSM) 0XL3400000000000344V2D
--------------------- -------- ---------- ---------------------- ----------------------
1144 46.18 EUR 09:29:21 Euronext Dublin (XMSM) 0XL3400000000000344V2C
--------------------- -------- ---------- ---------------------- ----------------------
227 46.17 EUR 09:29:26 Euronext Dublin (XMSM) 0XL3400000000000344V2J
--------------------- -------- ---------- ---------------------- ----------------------
125 46.16 EUR 09:29:31 Euronext Dublin (XMSM) 0XL3400000000000344V2P
--------------------- -------- ---------- ---------------------- ----------------------
146 46.15 EUR 09:29:31 Euronext Dublin (XMSM) 0XL3400000000000344V2T
--------------------- -------- ---------- ---------------------- ----------------------
69 46.12 EUR 09:29:35 Euronext Dublin (XMSM) 0XL3400000000000344V3F
--------------------- -------- ---------- ---------------------- ----------------------
164 46.11 EUR 09:30:19 Euronext Dublin (XMSM) 0XL3400000000000344V5J
--------------------- -------- ---------- ---------------------- ----------------------
102 46.11 EUR 09:30:19 Euronext Dublin (XMSM) 0XL3400000000000344V5K
--------------------- -------- ---------- ---------------------- ----------------------
153 46.10 EUR 09:30:25 Euronext Dublin (XMSM) 0XL3400000000000344V60
--------------------- -------- ---------- ---------------------- ----------------------
83 46.08 EUR 09:30:30 Euronext Dublin (XMSM) 0XL3400000000000344V6B
--------------------- -------- ---------- ---------------------- ----------------------
21 46.08 EUR 09:30:30 Euronext Dublin (XMSM) 0XL3400000000000344V6D
--------------------- -------- ---------- ---------------------- ----------------------
17 46.02 EUR 09:30:48 Euronext Dublin (XMSM) 0XL3400000000000344V6T
--------------------- -------- ---------- ---------------------- ----------------------
50 46.02 EUR 09:30:48 Euronext Dublin (XMSM) 0XL3400000000000344V6S
--------------------- -------- ---------- ---------------------- ----------------------
79 46.02 EUR 09:31:04 Euronext Dublin (XMSM) 0XL3400000000000344V7H
--------------------- -------- ---------- ---------------------- ----------------------
104 46.04 EUR 09:31:13 Euronext Dublin (XMSM) 0XL3400000000000344V7T
--------------------- -------- ---------- ---------------------- ----------------------
104 46.04 EUR 09:31:13 Euronext Dublin (XMSM) 0XL3400000000000344V7V
--------------------- -------- ---------- ---------------------- ----------------------
65 45.99 EUR 09:31:28 Euronext Dublin (XMSM) 0XL3400000000000344V8B
--------------------- -------- ---------- ---------------------- ----------------------
98 45.97 EUR 09:31:35 Euronext Dublin (XMSM) 0XL3400000000000344V8H
--------------------- -------- ---------- ---------------------- ----------------------
97 45.96 EUR 09:31:39 Euronext Dublin (XMSM) 0XL3400000000000344V8L
--------------------- -------- ---------- ---------------------- ----------------------
96 45.96 EUR 09:31:53 Euronext Dublin (XMSM) 0XL3400000000000344V94
--------------------- -------- ---------- ---------------------- ----------------------
155 45.93 EUR 09:32:01 Euronext Dublin (XMSM) 0XL3400000000000344V99
--------------------- -------- ---------- ---------------------- ----------------------
217 45.95 EUR 09:32:13 Euronext Dublin (XMSM) 0XL3400000000000344V9G
--------------------- -------- ---------- ---------------------- ----------------------
514 45.94 EUR 09:32:14 Euronext Dublin (XMSM) 0XL3400000000000344V9H
--------------------- -------- ---------- ---------------------- ----------------------
151 45.91 EUR 09:32:18 Euronext Dublin (XMSM) 0XL3400000000000344V9L
--------------------- -------- ---------- ---------------------- ----------------------
58 45.90 EUR 09:32:24 Euronext Dublin (XMSM) 0XL3400000000000344V9U
--------------------- -------- ---------- ---------------------- ----------------------
78 45.90 EUR 09:32:24 Euronext Dublin (XMSM) 0XL3400000000000344V9V
--------------------- -------- ---------- ---------------------- ----------------------
93 45.89 EUR 09:32:24 Euronext Dublin (XMSM) 0XL3400000000000344VA0
--------------------- -------- ---------- ---------------------- ----------------------
170 45.86 EUR 09:32:28 Euronext Dublin (XMSM) 0XL3400000000000344VA5
--------------------- -------- ---------- ---------------------- ----------------------
68 45.85 EUR 09:32:29 Euronext Dublin (XMSM) 0XL3400000000000344VA7
--------------------- -------- ---------- ---------------------- ----------------------
95 45.84 EUR 09:32:33 Euronext Dublin (XMSM) 0XL3400000000000344VAB
--------------------- -------- ---------- ---------------------- ----------------------
81 45.83 EUR 09:32:33 Euronext Dublin (XMSM) 0XL3400000000000344VAC
--------------------- -------- ---------- ---------------------- ----------------------
106 45.83 EUR 09:32:33 Euronext Dublin (XMSM) 0XL3400000000000344VAE
--------------------- -------- ---------- ---------------------- ----------------------
93 45.83 EUR 09:32:38 Euronext Dublin (XMSM) 0XL3400000000000344VAM
--------------------- -------- ---------- ---------------------- ----------------------
126 45.83 EUR 09:32:41 Euronext Dublin (XMSM) 0XL3400000000000344VAO
--------------------- -------- ---------- ---------------------- ----------------------
219 45.89 EUR 09:32:50 Euronext Dublin (XMSM) 0XL3400000000000344VB8
--------------------- -------- ---------- ---------------------- ----------------------
334 45.89 EUR 09:32:52 Euronext Dublin (XMSM) 0XL3400000000000344VBE
--------------------- -------- ---------- ---------------------- ----------------------
205 45.88 EUR 09:33:01 Euronext Dublin (XMSM) 0XL3400000000000344VBO
--------------------- -------- ---------- ---------------------- ----------------------
94 45.87 EUR 09:33:06 Euronext Dublin (XMSM) 0XL3400000000000344VBU
--------------------- -------- ---------- ---------------------- ----------------------
92 45.87 EUR 09:33:06 Euronext Dublin (XMSM) 0XL3400000000000344VBV
--------------------- -------- ---------- ---------------------- ----------------------
105 45.86 EUR 09:33:08 Euronext Dublin (XMSM) 0XL3400000000000344VC4
--------------------- -------- ---------- ---------------------- ----------------------
82 45.83 EUR 09:33:18 Euronext Dublin (XMSM) 0XL3400000000000344VCH
--------------------- -------- ---------- ---------------------- ----------------------
74 45.82 EUR 09:33:21 Euronext Dublin (XMSM) 0XL3400000000000344VCO
--------------------- -------- ---------- ---------------------- ----------------------
143 45.82 EUR 09:33:21 Euronext Dublin (XMSM) 0XL3400000000000344VCP
--------------------- -------- ---------- ---------------------- ----------------------
71 45.86 EUR 09:33:28 Euronext Dublin (XMSM) 0XL3400000000000344VD9
--------------------- -------- ---------- ---------------------- ----------------------
80 45.91 EUR 09:33:42 Euronext Dublin (XMSM) 0XL3400000000000344VEA
--------------------- -------- ---------- ---------------------- ----------------------
689 45.92 EUR 09:33:50 Euronext Dublin (XMSM) 0XL3400000000000344VEJ
--------------------- -------- ---------- ---------------------- ----------------------
292 45.92 EUR 09:33:50 Euronext Dublin (XMSM) 0XL3400000000000344VEI
--------------------- -------- ---------- ---------------------- ----------------------
212 45.91 EUR 09:33:57 Euronext Dublin (XMSM) 0XL3400000000000344VER
--------------------- -------- ---------- ---------------------- ----------------------
250 45.90 EUR 09:34:24 Euronext Dublin (XMSM) 0XL3400000000000344VFO
--------------------- -------- ---------- ---------------------- ----------------------
489 45.90 EUR 09:34:33 Euronext Dublin (XMSM) 0XL3400000000000344VFT
--------------------- -------- ---------- ---------------------- ----------------------
278 45.89 EUR 09:34:36 Euronext Dublin (XMSM) 0XL3400000000000344VG3
--------------------- -------- ---------- ---------------------- ----------------------
73 45.94 EUR 09:35:00 Euronext Dublin (XMSM) 0XL3400000000000344VH7
--------------------- -------- ---------- ---------------------- ----------------------
139 45.94 EUR 09:35:00 Euronext Dublin (XMSM) 0XL3400000000000344VH8
--------------------- -------- ---------- ---------------------- ----------------------
29 45.94 EUR 09:35:00 Euronext Dublin (XMSM) 0XL3400000000000344VH9
--------------------- -------- ---------- ---------------------- ----------------------
205 45.93 EUR 09:35:01 Euronext Dublin (XMSM) 0XL3400000000000344VHB
--------------------- -------- ---------- ---------------------- ----------------------
298 45.92 EUR 09:35:01 Euronext Dublin (XMSM) 0XL3400000000000344VHD
--------------------- -------- ---------- ---------------------- ----------------------
132 45.93 EUR 09:35:14 Euronext Dublin (XMSM) 0XL3400000000000344VHS
--------------------- -------- ---------- ---------------------- ----------------------
84 45.92 EUR 09:35:17 Euronext Dublin (XMSM) 0XL3400000000000344VI5
--------------------- -------- ---------- ---------------------- ----------------------
76 45.91 EUR 09:35:24 Euronext Dublin (XMSM) 0XL3400000000000344VIG
--------------------- -------- ---------- ---------------------- ----------------------
284 45.96 EUR 09:35:44 Euronext Dublin (XMSM) 0XL3400000000000344VJC
--------------------- -------- ---------- ---------------------- ----------------------
138 45.96 EUR 09:35:59 Euronext Dublin (XMSM) 0XL3400000000000344VJR
--------------------- -------- ---------- ---------------------- ----------------------
60 45.99 EUR 09:36:12 Euronext Dublin (XMSM) 0XL3400000000000344VKC
--------------------- -------- ---------- ---------------------- ----------------------
139 45.99 EUR 09:36:12 Euronext Dublin (XMSM) 0XL3400000000000344VKD
--------------------- -------- ---------- ---------------------- ----------------------
60 45.99 EUR 09:36:12 Euronext Dublin (XMSM) 0XL3400000000000344VKB
--------------------- -------- ---------- ---------------------- ----------------------
1189 45.99 EUR 09:36:12 Euronext Dublin (XMSM) 0XL3400000000000344VKA
--------------------- -------- ---------- ---------------------- ----------------------
128 46.01 EUR 09:36:25 Euronext Dublin (XMSM) 0XL3400000000000344VKM
--------------------- -------- ---------- ---------------------- ----------------------
169 46.02 EUR 09:36:32 Euronext Dublin (XMSM) 0XL3400000000000344VL3
--------------------- -------- ---------- ---------------------- ----------------------
60 46.02 EUR 09:36:32 Euronext Dublin (XMSM) 0XL3400000000000344VL0
--------------------- -------- ---------- ---------------------- ----------------------
111 46.02 EUR 09:36:32 Euronext Dublin (XMSM) 0XL3400000000000344VL2
--------------------- -------- ---------- ---------------------- ----------------------
54 46.02 EUR 09:36:32 Euronext Dublin (XMSM) 0XL3400000000000344VL1
--------------------- -------- ---------- ---------------------- ----------------------
713 46.00 EUR 09:36:44 Euronext Dublin (XMSM) 0XL3400000000000344VLD
--------------------- -------- ---------- ---------------------- ----------------------
208 46.00 EUR 09:37:06 Euronext Dublin (XMSM) 0XL3400000000000344VMG
--------------------- -------- ---------- ---------------------- ----------------------
224 46.00 EUR 09:37:06 Euronext Dublin (XMSM) 0XL3400000000000344VMH
--------------------- -------- ---------- ---------------------- ----------------------
379 45.99 EUR 09:37:06 Euronext Dublin (XMSM) 0XL3400000000000344VMI
--------------------- -------- ---------- ---------------------- ----------------------
364 45.98 EUR 09:37:07 Euronext Dublin (XMSM) 0XL3400000000000344VMM
--------------------- -------- ---------- ---------------------- ----------------------
82 45.98 EUR 09:37:07 Euronext Dublin (XMSM) 0XL3400000000000344VMN
--------------------- -------- ---------- ---------------------- ----------------------
69 45.98 EUR 09:37:08 Euronext Dublin (XMSM) 0XL3400000000000344VMQ
--------------------- -------- ---------- ---------------------- ----------------------
97 45.97 EUR 09:37:09 Euronext Dublin (XMSM) 0XL3400000000000344VMT
--------------------- -------- ---------- ---------------------- ----------------------
61 45.96 EUR 09:37:16 Euronext Dublin (XMSM) 0XL3400000000000344VN2
--------------------- -------- ---------- ---------------------- ----------------------
68 45.96 EUR 09:37:16 Euronext Dublin (XMSM) 0XL3400000000000344VN3
--------------------- -------- ---------- ---------------------- ----------------------
77 45.95 EUR 09:37:24 Euronext Dublin (XMSM) 0XL3400000000000344VNF
--------------------- -------- ---------- ---------------------- ----------------------
72 45.94 EUR 09:37:24 Euronext Dublin (XMSM) 0XL3400000000000344VNG
--------------------- -------- ---------- ---------------------- ----------------------
137 45.94 EUR 09:37:43 Euronext Dublin (XMSM) 0XL3400000000000344VO5
--------------------- -------- ---------- ---------------------- ----------------------
125 45.93 EUR 09:37:43 Euronext Dublin (XMSM) 0XL3400000000000344VO9
--------------------- -------- ---------- ---------------------- ----------------------
110 45.92 EUR 09:37:43 Euronext Dublin (XMSM) 0XL3400000000000344VOA
--------------------- -------- ---------- ---------------------- ----------------------
109 45.93 EUR 09:37:50 Euronext Dublin (XMSM) 0XL3400000000000344VOI
--------------------- -------- ---------- ---------------------- ----------------------
93 45.91 EUR 09:37:53 Euronext Dublin (XMSM) 0XL3400000000000344VOL
--------------------- -------- ---------- ---------------------- ----------------------
75 45.91 EUR 09:37:53 Euronext Dublin (XMSM) 0XL3400000000000344VOM
--------------------- -------- ---------- ---------------------- ----------------------
73 45.89 EUR 09:38:00 Euronext Dublin (XMSM) 0XL3400000000000344VOT
--------------------- -------- ---------- ---------------------- ----------------------
120 45.89 EUR 09:38:17 Euronext Dublin (XMSM) 0XL3400000000000344VP9
--------------------- -------- ---------- ---------------------- ----------------------
62 45.81 EUR 09:38:55 Euronext Dublin (XMSM) 0XL3400000000000344VQG
--------------------- -------- ---------- ---------------------- ----------------------
257 45.87 EUR 09:39:54 Euronext Dublin (XMSM) 0XL3400000000000344VT7
--------------------- -------- ---------- ---------------------- ----------------------
228 45.95 EUR 09:40:43 Euronext Dublin (XMSM) 0XL3400000000000344VV8
--------------------- -------- ---------- ---------------------- ----------------------
54 45.95 EUR 09:40:43 Euronext Dublin (XMSM) 0XL3400000000000344VV9
--------------------- -------- ---------- ---------------------- ----------------------
127 45.95 EUR 09:40:47 Euronext Dublin (XMSM) 0XL3400000000000344VVH
--------------------- -------- ---------- ---------------------- ----------------------
102 45.95 EUR 09:40:47 Euronext Dublin (XMSM) 0XL3400000000000344VVF
--------------------- -------- ---------- ---------------------- ----------------------
116 45.95 EUR 09:40:47 Euronext Dublin (XMSM) 0XL3400000000000344VVG
--------------------- -------- ---------- ---------------------- ----------------------
243 45.93 EUR 09:40:55 Euronext Dublin (XMSM) 0XL3400000000000344VVS
--------------------- -------- ---------- ---------------------- ----------------------
82 45.93 EUR 09:40:55 Euronext Dublin (XMSM) 0XL3400000000000344VVU
--------------------- -------- ---------- ---------------------- ----------------------
478 45.93 EUR 09:40:55 Euronext Dublin (XMSM) 0XL3400000000000344VVT
--------------------- -------- ---------- ---------------------- ----------------------
123 45.93 EUR 09:41:10 Euronext Dublin (XMSM) 0XL340000000000034500D
--------------------- -------- ---------- ---------------------- ----------------------
168 46.00 EUR 09:42:00 Euronext Dublin (XMSM) 0XL3400000000000345026
--------------------- -------- ---------- ---------------------- ----------------------
276 45.99 EUR 09:42:00 Euronext Dublin (XMSM) 0XL3400000000000345027
--------------------- -------- ---------- ---------------------- ----------------------
333 45.99 EUR 09:42:03 Euronext Dublin (XMSM) 0XL340000000000034502F
--------------------- -------- ---------- ---------------------- ----------------------
419 45.98 EUR 09:42:03 Euronext Dublin (XMSM) 0XL340000000000034502G
--------------------- -------- ---------- ---------------------- ----------------------
150 45.97 EUR 09:42:13 Euronext Dublin (XMSM) 0XL340000000000034502I
--------------------- -------- ---------- ---------------------- ----------------------
325 45.96 EUR 09:42:16 Euronext Dublin (XMSM) 0XL340000000000034502M
--------------------- -------- ---------- ---------------------- ----------------------
77 45.92 EUR 09:42:24 Euronext Dublin (XMSM) 0XL340000000000034502R
--------------------- -------- ---------- ---------------------- ----------------------
134 46.03 EUR 09:43:12 Euronext Dublin (XMSM) 0XL3400000000000345047
--------------------- -------- ---------- ---------------------- ----------------------
137 46.02 EUR 09:43:35 Euronext Dublin (XMSM) 0XL340000000000034504Q
--------------------- -------- ---------- ---------------------- ----------------------
70 46.01 EUR 09:43:35 Euronext Dublin (XMSM) 0XL340000000000034504R
--------------------- -------- ---------- ---------------------- ----------------------
177 46.00 EUR 09:43:36 Euronext Dublin (XMSM) 0XL3400000000000345050
--------------------- -------- ---------- ---------------------- ----------------------
124 46.00 EUR 09:43:36 Euronext Dublin (XMSM) 0XL340000000000034504V
--------------------- -------- ---------- ---------------------- ----------------------
126 45.99 EUR 09:43:38 Euronext Dublin (XMSM) 0XL3400000000000345052
--------------------- -------- ---------- ---------------------- ----------------------
137 45.98 EUR 09:43:46 Euronext Dublin (XMSM) 0XL340000000000034505E
--------------------- -------- ---------- ---------------------- ----------------------
92 45.96 EUR 09:43:51 Euronext Dublin (XMSM) 0XL340000000000034505J
--------------------- -------- ---------- ---------------------- ----------------------
112 46.00 EUR 09:44:07 Euronext Dublin (XMSM) 0XL340000000000034506B
--------------------- -------- ---------- ---------------------- ----------------------
117 46.21 EUR 09:45:25 Euronext Dublin (XMSM) 0XL340000000000034508U
--------------------- -------- ---------- ---------------------- ----------------------
3 46.21 EUR 09:45:25 Euronext Dublin (XMSM) 0XL3400000000000345090
--------------------- -------- ---------- ---------------------- ----------------------
204 46.27 EUR 09:45:47 Euronext Dublin (XMSM) 0XL34000000000003450A1
--------------------- -------- ---------- ---------------------- ----------------------
42 46.27 EUR 09:45:47 Euronext Dublin (XMSM) 0XL34000000000003450A2
--------------------- -------- ---------- ---------------------- ----------------------
206 46.26 EUR 09:46:14 Euronext Dublin (XMSM) 0XL34000000000003450AR
--------------------- -------- ---------- ---------------------- ----------------------
291 46.25 EUR 09:46:15 Euronext Dublin (XMSM) 0XL34000000000003450AS
--------------------- -------- ---------- ---------------------- ----------------------
193 46.25 EUR 09:46:15 Euronext Dublin (XMSM) 0XL34000000000003450AU
--------------------- -------- ---------- ---------------------- ----------------------
146 46.23 EUR 09:46:18 Euronext Dublin (XMSM) 0XL34000000000003450B4
--------------------- -------- ---------- ---------------------- ----------------------
110 46.27 EUR 09:46:29 Euronext Dublin (XMSM) 0XL34000000000003450BF
--------------------- -------- ---------- ---------------------- ----------------------
60 46.26 EUR 09:46:29 Euronext Dublin (XMSM) 0XL34000000000003450BG
--------------------- -------- ---------- ---------------------- ----------------------
61 46.29 EUR 09:46:37 Euronext Dublin (XMSM) 0XL34000000000003450BQ
--------------------- -------- ---------- ---------------------- ----------------------
143 46.28 EUR 09:46:37 Euronext Dublin (XMSM) 0XL34000000000003450BP
--------------------- -------- ---------- ---------------------- ----------------------
201 46.27 EUR 09:46:41 Euronext Dublin (XMSM) 0XL34000000000003450BT
--------------------- -------- ---------- ---------------------- ----------------------
104 46.26 EUR 09:46:42 Euronext Dublin (XMSM) 0XL34000000000003450BV
--------------------- -------- ---------- ---------------------- ----------------------
75 46.26 EUR 09:46:42 Euronext Dublin (XMSM) 0XL34000000000003450C0
--------------------- -------- ---------- ---------------------- ----------------------
65 46.24 EUR 09:47:06 Euronext Dublin (XMSM) 0XL34000000000003450CI
--------------------- -------- ---------- ---------------------- ----------------------
91 46.24 EUR 09:47:08 Euronext Dublin (XMSM) 0XL34000000000003450CN
--------------------- -------- ---------- ---------------------- ----------------------
121 46.31 EUR 09:48:04 Euronext Dublin (XMSM) 0XL34000000000003450E2
--------------------- -------- ---------- ---------------------- ----------------------
97 46.30 EUR 09:48:07 Euronext Dublin (XMSM) 0XL34000000000003450E9
--------------------- -------- ---------- ---------------------- ----------------------
183 46.33 EUR 09:49:16 Euronext Dublin (XMSM) 0XL34000000000003450G0
--------------------- -------- ---------- ---------------------- ----------------------
71 46.32 EUR 09:49:24 Euronext Dublin (XMSM) 0XL34000000000003450GC
--------------------- -------- ---------- ---------------------- ----------------------
148 46.31 EUR 09:49:25 Euronext Dublin (XMSM) 0XL34000000000003450GE
--------------------- -------- ---------- ---------------------- ----------------------
140 46.31 EUR 09:49:25 Euronext Dublin (XMSM) 0XL34000000000003450GF
--------------------- -------- ---------- ---------------------- ----------------------
166 46.33 EUR 09:49:38 Euronext Dublin (XMSM) 0XL34000000000003450HA
--------------------- -------- ---------- ---------------------- ----------------------
10 46.36 EUR 09:50:07 Euronext Dublin (XMSM) 0XL34000000000003450HP
--------------------- -------- ---------- ---------------------- ----------------------
225 46.36 EUR 09:50:07 Euronext Dublin (XMSM) 0XL34000000000003450HQ
--------------------- -------- ---------- ---------------------- ----------------------
215 46.36 EUR 09:50:33 Euronext Dublin (XMSM) 0XL34000000000003450I7
--------------------- -------- ---------- ---------------------- ----------------------
204 46.43 EUR 09:51:44 Euronext Dublin (XMSM) 0XL34000000000003450JN
--------------------- -------- ---------- ---------------------- ----------------------
350 46.44 EUR 09:51:44 Euronext Dublin (XMSM) 0XL34000000000003450JM
--------------------- -------- ---------- ---------------------- ----------------------
203 46.42 EUR 09:51:46 Euronext Dublin (XMSM) 0XL34000000000003450JR
--------------------- -------- ---------- ---------------------- ----------------------
175 46.42 EUR 09:51:49 Euronext Dublin (XMSM) 0XL34000000000003450JS
--------------------- -------- ---------- ---------------------- ----------------------
111 46.41 EUR 09:51:49 Euronext Dublin (XMSM) 0XL34000000000003450JU
--------------------- -------- ---------- ---------------------- ----------------------
66 46.40 EUR 09:51:56 Euronext Dublin (XMSM) 0XL34000000000003450K3
--------------------- -------- ---------- ---------------------- ----------------------
145 46.40 EUR 09:51:56 Euronext Dublin (XMSM) 0XL34000000000003450K2
--------------------- -------- ---------- ---------------------- ----------------------
31 46.39 EUR 09:52:03 Euronext Dublin (XMSM) 0XL34000000000003450KB
--------------------- -------- ---------- ---------------------- ----------------------
86 46.39 EUR 09:52:03 Euronext Dublin (XMSM) 0XL34000000000003450KC
--------------------- -------- ---------- ---------------------- ----------------------
60 46.37 EUR 09:52:10 Euronext Dublin (XMSM) 0XL34000000000003450KG
--------------------- -------- ---------- ---------------------- ----------------------
66 46.36 EUR 09:52:17 Euronext Dublin (XMSM) 0XL34000000000003450KQ
--------------------- -------- ---------- ---------------------- ----------------------
39 46.36 EUR 09:52:41 Euronext Dublin (XMSM) 0XL34000000000003450LB
--------------------- -------- ---------- ---------------------- ----------------------
37 46.36 EUR 09:52:41 Euronext Dublin (XMSM) 0XL34000000000003450LC
--------------------- -------- ---------- ---------------------- ----------------------
21 46.38 EUR 09:53:21 Euronext Dublin (XMSM) 0XL34000000000003450M9
--------------------- -------- ---------- ---------------------- ----------------------
149 46.38 EUR 09:53:21 Euronext Dublin (XMSM) 0XL34000000000003450M8
--------------------- -------- ---------- ---------------------- ----------------------
107 46.36 EUR 09:53:21 Euronext Dublin (XMSM) 0XL34000000000003450MB
--------------------- -------- ---------- ---------------------- ----------------------
135 46.37 EUR 09:53:21 Euronext Dublin (XMSM) 0XL34000000000003450MA
--------------------- -------- ---------- ---------------------- ----------------------
75 46.38 EUR 09:53:29 Euronext Dublin (XMSM) 0XL34000000000003450MI
--------------------- -------- ---------- ---------------------- ----------------------
97 46.36 EUR 09:53:46 Euronext Dublin (XMSM) 0XL34000000000003450MM
--------------------- -------- ---------- ---------------------- ----------------------
91 46.38 EUR 09:54:02 Euronext Dublin (XMSM) 0XL34000000000003450MS
--------------------- -------- ---------- ---------------------- ----------------------
207 46.41 EUR 09:54:27 Euronext Dublin (XMSM) 0XL34000000000003450NG
--------------------- -------- ---------- ---------------------- ----------------------
123 46.41 EUR 09:54:27 Euronext Dublin (XMSM) 0XL34000000000003450NI
--------------------- -------- ---------- ---------------------- ----------------------
118 46.41 EUR 09:54:53 Euronext Dublin (XMSM) 0XL34000000000003450O4
--------------------- -------- ---------- ---------------------- ----------------------
54 46.41 EUR 09:54:53 Euronext Dublin (XMSM) 0XL34000000000003450O3
--------------------- -------- ---------- ---------------------- ----------------------
65 46.41 EUR 09:54:54 Euronext Dublin (XMSM) 0XL34000000000003450OC
--------------------- -------- ---------- ---------------------- ----------------------
307 46.42 EUR 09:54:58 Euronext Dublin (XMSM) 0XL34000000000003450OF
--------------------- -------- ---------- ---------------------- ----------------------
498 46.42 EUR 09:54:58 Euronext Dublin (XMSM) 0XL34000000000003450OG
--------------------- -------- ---------- ---------------------- ----------------------
1048 46.42 EUR 09:55:13 Euronext Dublin (XMSM) 0XL34000000000003450OP
--------------------- -------- ---------- ---------------------- ----------------------
205 46.40 EUR 09:55:18 Euronext Dublin (XMSM) 0XL34000000000003450OS
--------------------- -------- ---------- ---------------------- ----------------------
400 46.40 EUR 09:55:18 Euronext Dublin (XMSM) 0XL34000000000003450OT
--------------------- -------- ---------- ---------------------- ----------------------
118 46.40 EUR 09:55:18 Euronext Dublin (XMSM) 0XL34000000000003450OU
--------------------- -------- ---------- ---------------------- ----------------------
156 46.45 EUR 09:56:00 Euronext Dublin (XMSM) 0XL34000000000003450PJ
--------------------- -------- ---------- ---------------------- ----------------------
203 46.44 EUR 09:56:00 Euronext Dublin (XMSM) 0XL34000000000003450PM
--------------------- -------- ---------- ---------------------- ----------------------
14 46.44 EUR 09:56:00 Euronext Dublin (XMSM) 0XL34000000000003450PN
--------------------- -------- ---------- ---------------------- ----------------------
250 46.44 EUR 09:56:00 Euronext Dublin (XMSM) 0XL34000000000003450PO
--------------------- -------- ---------- ---------------------- ----------------------
87 46.42 EUR 09:56:02 Euronext Dublin (XMSM) 0XL34000000000003450PR
--------------------- -------- ---------- ---------------------- ----------------------
86 46.42 EUR 09:56:02 Euronext Dublin (XMSM) 0XL34000000000003450PS
--------------------- -------- ---------- ---------------------- ----------------------
74 46.41 EUR 09:56:06 Euronext Dublin (XMSM) 0XL34000000000003450Q0
--------------------- -------- ---------- ---------------------- ----------------------
105 46.41 EUR 09:56:19 Euronext Dublin (XMSM) 0XL34000000000003450QC
--------------------- -------- ---------- ---------------------- ----------------------
96 46.40 EUR 09:56:19 Euronext Dublin (XMSM) 0XL34000000000003450QD
--------------------- -------- ---------- ---------------------- ----------------------
80 46.39 EUR 09:56:21 Euronext Dublin (XMSM) 0XL34000000000003450QK
--------------------- -------- ---------- ---------------------- ----------------------
114 46.39 EUR 09:56:37 Euronext Dublin (XMSM) 0XL34000000000003450RD
--------------------- -------- ---------- ---------------------- ----------------------
333 46.39 EUR 09:56:37 Euronext Dublin (XMSM) 0XL34000000000003450RE
--------------------- -------- ---------- ---------------------- ----------------------
290 46.38 EUR 09:57:04 Euronext Dublin (XMSM) 0XL34000000000003450S5
--------------------- -------- ---------- ---------------------- ----------------------
118 46.37 EUR 09:57:12 Euronext Dublin (XMSM) 0XL34000000000003450SI
--------------------- -------- ---------- ---------------------- ----------------------
46 46.37 EUR 09:57:12 Euronext Dublin (XMSM) 0XL34000000000003450SJ
--------------------- -------- ---------- ---------------------- ----------------------
208 46.37 EUR 09:57:14 Euronext Dublin (XMSM) 0XL34000000000003450SP
--------------------- -------- ---------- ---------------------- ----------------------
109 46.36 EUR 09:57:19 Euronext Dublin (XMSM) 0XL34000000000003450SV
--------------------- -------- ---------- ---------------------- ----------------------
149 46.32 EUR 09:57:26 Euronext Dublin (XMSM) 0XL34000000000003450TF
--------------------- -------- ---------- ---------------------- ----------------------
79 46.30 EUR 09:57:29 Euronext Dublin (XMSM) 0XL34000000000003450TI
--------------------- -------- ---------- ---------------------- ----------------------
64 46.27 EUR 09:58:08 Euronext Dublin (XMSM) 0XL34000000000003450UJ
--------------------- -------- ---------- ---------------------- ----------------------
59 46.29 EUR 09:58:15 Euronext Dublin (XMSM) 0XL34000000000003450UR
--------------------- -------- ---------- ---------------------- ----------------------
85 46.29 EUR 09:58:49 Euronext Dublin (XMSM) 0XL34000000000003450VN
--------------------- -------- ---------- ---------------------- ----------------------
86 46.29 EUR 09:58:49 Euronext Dublin (XMSM) 0XL34000000000003450VO
--------------------- -------- ---------- ---------------------- ----------------------
111 46.28 EUR 09:59:00 Euronext Dublin (XMSM) 0XL34000000000003450VV
--------------------- -------- ---------- ---------------------- ----------------------
270 46.25 EUR 09:59:07 Euronext Dublin (XMSM) 0XL3400000000000345103
--------------------- -------- ---------- ---------------------- ----------------------
176 46.25 EUR 09:59:07 Euronext Dublin (XMSM) 0XL3400000000000345102
--------------------- -------- ---------- ---------------------- ----------------------
135 46.26 EUR 09:59:31 Euronext Dublin (XMSM) 0XL340000000000034510D
--------------------- -------- ---------- ---------------------- ----------------------
107 46.24 EUR 09:59:45 Euronext Dublin (XMSM) 0XL3400000000000345112
--------------------- -------- ---------- ---------------------- ----------------------
167 46.24 EUR 09:59:45 Euronext Dublin (XMSM) 0XL3400000000000345113
--------------------- -------- ---------- ---------------------- ----------------------
73 46.25 EUR 09:59:48 Euronext Dublin (XMSM) 0XL340000000000034511B
--------------------- -------- ---------- ---------------------- ----------------------
181 46.33 EUR 10:00:40 Euronext Dublin (XMSM) 0XL340000000000034513M
--------------------- -------- ---------- ---------------------- ----------------------
65 46.33 EUR 10:00:42 Euronext Dublin (XMSM) 0XL340000000000034513N
--------------------- -------- ---------- ---------------------- ----------------------
135 46.34 EUR 10:00:53 Euronext Dublin (XMSM) 0XL340000000000034513V
--------------------- -------- ---------- ---------------------- ----------------------
104 46.32 EUR 10:01:15 Euronext Dublin (XMSM) 0XL340000000000034514U
--------------------- -------- ---------- ---------------------- ----------------------
67 46.33 EUR 10:01:15 Euronext Dublin (XMSM) 0XL340000000000034514T
--------------------- -------- ---------- ---------------------- ----------------------
80 46.32 EUR 10:01:28 Euronext Dublin (XMSM) 0XL3400000000000345158
--------------------- -------- ---------- ---------------------- ----------------------
151 46.31 EUR 10:01:29 Euronext Dublin (XMSM) 0XL340000000000034515A
--------------------- -------- ---------- ---------------------- ----------------------
78 46.30 EUR 10:01:47 Euronext Dublin (XMSM) 0XL340000000000034515N
--------------------- -------- ---------- ---------------------- ----------------------
78 46.35 EUR 10:02:35 Euronext Dublin (XMSM) 0XL340000000000034517B
--------------------- -------- ---------- ---------------------- ----------------------
66 46.34 EUR 10:02:41 Euronext Dublin (XMSM) 0XL340000000000034517J
--------------------- -------- ---------- ---------------------- ----------------------
151 46.40 EUR 10:04:08 Euronext Dublin (XMSM) 0XL34000000000003451A0
--------------------- -------- ---------- ---------------------- ----------------------
61 46.39 EUR 10:04:08 Euronext Dublin (XMSM) 0XL34000000000003451A2
--------------------- -------- ---------- ---------------------- ----------------------
158 46.39 EUR 10:04:09 Euronext Dublin (XMSM) 0XL34000000000003451A3
--------------------- -------- ---------- ---------------------- ----------------------
181 46.38 EUR 10:04:17 Euronext Dublin (XMSM) 0XL34000000000003451A8
--------------------- -------- ---------- ---------------------- ----------------------
93 46.36 EUR 10:04:27 Euronext Dublin (XMSM) 0XL34000000000003451AP
--------------------- -------- ---------- ---------------------- ----------------------
86 46.42 EUR 10:05:03 Euronext Dublin (XMSM) 0XL34000000000003451BS
--------------------- -------- ---------- ---------------------- ----------------------
90 46.41 EUR 10:05:03 Euronext Dublin (XMSM) 0XL34000000000003451BT
--------------------- -------- ---------- ---------------------- ----------------------
139 46.40 EUR 10:05:05 Euronext Dublin (XMSM) 0XL34000000000003451BV
--------------------- -------- ---------- ---------------------- ----------------------
19 46.40 EUR 10:05:07 Euronext Dublin (XMSM) 0XL34000000000003451C1
--------------------- -------- ---------- ---------------------- ----------------------
85 46.39 EUR 10:05:12 Euronext Dublin (XMSM) 0XL34000000000003451CO
--------------------- -------- ---------- ---------------------- ----------------------
108 46.38 EUR 10:05:22 Euronext Dublin (XMSM) 0XL34000000000003451DC
--------------------- -------- ---------- ---------------------- ----------------------
110 46.38 EUR 10:05:22 Euronext Dublin (XMSM) 0XL34000000000003451DO
--------------------- -------- ---------- ---------------------- ----------------------
114 46.37 EUR 10:05:22 Euronext Dublin (XMSM) 0XL34000000000003451DP
--------------------- -------- ---------- ---------------------- ----------------------
101 46.35 EUR 10:05:28 Euronext Dublin (XMSM) 0XL34000000000003451F0
--------------------- -------- ---------- ---------------------- ----------------------
90 46.34 EUR 10:05:32 Euronext Dublin (XMSM) 0XL34000000000003451HP
--------------------- -------- ---------- ---------------------- ----------------------
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
POSNKNBKFBKDQND
(END) Dow Jones Newswires
March 14, 2023 03:00 ET (07:00 GMT)
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mag 2023 a Giu 2023
Grafico Azioni Crh (LSE:CRH)
Storico
Da Giu 2022 a Giu 2023
