TIDMCRH
RNS Number : 6722Z
CRH PLC
16 September 2022
16(th) September 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 15(th) September 2022 it
purchased the following number of its ordinary shares (the
'ordinary shares') on Euronext Dublin, from CRH's broker
UBS. The ordinary shares purchased will be held as treasury
shares.
Euronext Dublin
------------------------------------------------
Number of ordinary shares purchased: 210,644
-------------------------------------------------- --------------------
Highest price paid per
share: EUR35.5050
------------------------------------------------- --------------------
Lowest price paid per
share: EUR35.1700
------------------------------------------------- --------------------
Volume weighted average price paid: EUR35.3637
-------------------------------------------------- --------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $300 million in the period to 30(th) September
2022 following its announcement on 16(th) June 2022 and were
affected by CRH's broker as part of the Programme announced
on 16(th) June 2022.
Following settlement of the above transactions CRH will hold
20,824,389 of its ordinary shares in treasury which represents
2.69% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 753,315,949 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 15(th) September 2022 by UBS on behalf of
CRH as part of the buyback programme is scheduled to this
announcement.
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Transaction Details
Issuer name: CRH plc
----------- ----------------
LEI 549300MIDJNNTH068E74
--------------- -------- ----------------------------- ------------------
ISIN: IE0001827041
--------------- -------- ----------------------------- ------------------
Intermediary name: UBS Europe SE
------------------------- ----------------------------- ------------------
Intermediary code: 5299007QVIQ7IO64NX37
------------------------- ----------------------------- ------------------
Time zone: BST
--------------- -------- ----------- ---------------- ------------------
Currency: EUR
Date of Transactions: 15/09/2022
----------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
----------------
Euronext Dublin
(XMSM) EUR 35.3637 210,644
------------------------- ----------- ----------------
Euronext
Dublin
Number of Price Currency Trade Time Trading Venue MatchID
Shares per
Share
(EUR)
Euronext Dublin
60 35.39 EUR 08:02:43 (XMSM) 1658300
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 35.39 EUR 08:02:43 (XMSM) 1658298
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 35.38 EUR 08:02:44 (XMSM) 1658351
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.51 EUR 08:05:20 (XMSM) 1664025
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.51 EUR 08:05:31 (XMSM) 1664378
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
131 35.51 EUR 08:05:35 (XMSM) 1664575
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.50 EUR 08:05:35 (XMSM) 1664573
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 35.50 EUR 08:05:35 (XMSM) 1664571
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 35.45 EUR 08:06:58 (XMSM) 1667431
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.49 EUR 08:07:52 (XMSM) 1669113
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
458 35.49 EUR 08:07:58 (XMSM) 1669247
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 35.50 EUR 08:08:02 (XMSM) 1669444
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
645 35.50 EUR 08:08:02 (XMSM) 1669442
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
645 35.50 EUR 08:08:02 (XMSM) 1669437
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
141 35.50 EUR 08:08:07 (XMSM) 1669664
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 35.50 EUR 08:08:07 (XMSM) 1669662
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 35.50 EUR 08:08:07 (XMSM) 1669660
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 35.51 EUR 08:08:07 (XMSM) 1669656
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.50 EUR 08:08:07 (XMSM) 1669654
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 35.50 EUR 08:08:07 (XMSM) 1669650
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 35.50 EUR 08:08:10 (XMSM) 1669721
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 35.48 EUR 08:08:27 (XMSM) 1670401
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 35.48 EUR 08:09:12 (XMSM) 1671719
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 35.50 EUR 08:09:35 (XMSM) 1672425
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 35.50 EUR 08:09:35 (XMSM) 1672421
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
299 35.50 EUR 08:09:35 (XMSM) 1672419
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 35.50 EUR 08:09:35 (XMSM) 1672416
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
495 35.50 EUR 08:09:35 (XMSM) 1672413
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 35.50 EUR 08:09:35 (XMSM) 1672405
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.49 EUR 08:09:39 (XMSM) 1672534
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.50 EUR 08:09:53 (XMSM) 1672868
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.49 EUR 08:09:53 (XMSM) 1672866
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 35.49 EUR 08:10:04 (XMSM) 1673325
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.49 EUR 08:10:05 (XMSM) 1673379
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
213 35.49 EUR 08:10:05 (XMSM) 1673377
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 35.49 EUR 08:10:05 (XMSM) 1673375
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
138 35.48 EUR 08:10:21 (XMSM) 1673856
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
138 35.48 EUR 08:10:21 (XMSM) 1673854
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.45 EUR 08:10:44 (XMSM) 1674909
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 35.45 EUR 08:10:53 (XMSM) 1675456
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 35.45 EUR 08:10:53 (XMSM) 1675454
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
181 35.45 EUR 08:10:53 (XMSM) 1675452
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 35.46 EUR 08:12:04 (XMSM) 1678407
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 35.46 EUR 08:12:04 (XMSM) 1678405
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.45 EUR 08:12:48 (XMSM) 1679877
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 35.43 EUR 08:13:08 (XMSM) 1680391
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 35.43 EUR 08:13:08 (XMSM) 1680389
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 35.41 EUR 08:13:11 (XMSM) 1680521
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.41 EUR 08:13:11 (XMSM) 1680518
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 35.41 EUR 08:13:53 (XMSM) 1681861
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 35.39 EUR 08:14:01 (XMSM) 1682115
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 35.39 EUR 08:14:01 (XMSM) 1682111
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.43 EUR 08:15:55 (XMSM) 1685749
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 35.43 EUR 08:16:43 (XMSM) 1687217
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
307 35.48 EUR 08:17:32 (XMSM) 1688785
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.46 EUR 08:18:02 (XMSM) 1689900
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.46 EUR 08:18:14 (XMSM) 1690337
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 35.46 EUR 08:18:14 (XMSM) 1690335
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 35.45 EUR 08:18:16 (XMSM) 1690462
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 35.45 EUR 08:18:16 (XMSM) 1690445
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.48 EUR 08:20:07 (XMSM) 1694284
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
223 35.46 EUR 08:20:13 (XMSM) 1694503
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.44 EUR 08:20:14 (XMSM) 1694514
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.44 EUR 08:20:16 (XMSM) 1694629
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.45 EUR 08:20:57 (XMSM) 1696128
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 35.45 EUR 08:20:57 (XMSM) 1696121
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.45 EUR 08:20:57 (XMSM) 1696116
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 35.45 EUR 08:20:57 (XMSM) 1696107
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 35.45 EUR 08:20:57 (XMSM) 1696105
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 35.45 EUR 08:20:57 (XMSM) 1696109
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
144 35.45 EUR 08:20:57 (XMSM) 1696103
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 35.47 EUR 08:22:32 (XMSM) 1699615
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.47 EUR 08:22:32 (XMSM) 1699613
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 35.46 EUR 08:22:33 (XMSM) 1699655
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.44 EUR 08:22:45 (XMSM) 1700006
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 35.46 EUR 08:23:44 (XMSM) 1703075
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 35.46 EUR 08:23:56 (XMSM) 1703480
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.47 EUR 08:24:12 (XMSM) 1704097
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.47 EUR 08:24:12 (XMSM) 1704095
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 35.45 EUR 08:24:29 (XMSM) 1704642
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 35.45 EUR 08:24:29 (XMSM) 1704634
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 35.46 EUR 08:24:29 (XMSM) 1704628
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
223 35.47 EUR 08:25:48 (XMSM) 1708012
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 35.46 EUR 08:25:56 (XMSM) 1708432
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 35.47 EUR 08:26:50 (XMSM) 1710557
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 35.46 EUR 08:27:48 (XMSM) 1712677
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
288 35.48 EUR 08:28:36 (XMSM) 1714716
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
59 35.48 EUR 08:28:39 (XMSM) 1714791
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.48 EUR 08:28:39 (XMSM) 1714789
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 35.47 EUR 08:28:42 (XMSM) 1714941
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 35.47 EUR 08:28:44 (XMSM) 1715040
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
153 35.47 EUR 08:28:44 (XMSM) 1715038
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 35.47 EUR 08:28:44 (XMSM) 1715030
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.47 EUR 08:28:44 (XMSM) 1715028
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.45 EUR 08:29:54 (XMSM) 1717653
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 35.46 EUR 08:30:18 (XMSM) 1718974
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.46 EUR 08:30:18 (XMSM) 1718972
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 35.45 EUR 08:30:24 (XMSM) 1719167
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.45 EUR 08:30:25 (XMSM) 1719211
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 35.45 EUR 08:30:25 (XMSM) 1719213
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 35.45 EUR 08:31:10 (XMSM) 1721226
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.45 EUR 08:31:10 (XMSM) 1721224
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 35.45 EUR 08:31:10 (XMSM) 1721222
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 35.45 EUR 08:31:10 (XMSM) 1721188
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 35.46 EUR 08:31:10 (XMSM) 1721176
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
201 35.46 EUR 08:31:10 (XMSM) 1721148
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 35.46 EUR 08:31:10 (XMSM) 1721146
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 35.46 EUR 08:31:32 (XMSM) 1722219
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 35.45 EUR 08:31:33 (XMSM) 1722321
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 35.45 EUR 08:31:33 (XMSM) 1722264
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.45 EUR 08:31:33 (XMSM) 1722260
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 35.44 EUR 08:31:40 (XMSM) 1722636
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
128 35.44 EUR 08:32:03 (XMSM) 1723716
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
138 35.44 EUR 08:32:03 (XMSM) 1723718
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.44 EUR 08:32:03 (XMSM) 1723702
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 35.43 EUR 08:32:08 (XMSM) 1723982
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.43 EUR 08:32:13 (XMSM) 1724185
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.49 EUR 08:33:38 (XMSM) 1727801
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 35.49 EUR 08:33:38 (XMSM) 1727799
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.49 EUR 08:33:38 (XMSM) 1727797
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 35.49 EUR 08:33:38 (XMSM) 1727795
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 35.49 EUR 08:33:38 (XMSM) 1727793
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.49 EUR 08:33:38 (XMSM) 1727791
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 35.49 EUR 08:33:38 (XMSM) 1727787
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
132 35.50 EUR 08:33:38 (XMSM) 1727783
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 35.50 EUR 08:33:38 (XMSM) 1727781
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.48 EUR 08:34:32 (XMSM) 1730286
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
131 35.48 EUR 08:34:36 (XMSM) 1730453
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
102 35.48 EUR 08:34:36 (XMSM) 1730449
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 35.48 EUR 08:34:36 (XMSM) 1730451
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 35.47 EUR 08:35:00 (XMSM) 1731387
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
153 35.47 EUR 08:35:00 (XMSM) 1731378
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 35.47 EUR 08:35:00 (XMSM) 1731376
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.44 EUR 08:36:16 (XMSM) 1735412
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 35.44 EUR 08:36:16 (XMSM) 1735410
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.43 EUR 08:36:21 (XMSM) 1735718
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 35.43 EUR 08:36:21 (XMSM) 1735705
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
161 35.43 EUR 08:36:21 (XMSM) 1735703
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
324 35.44 EUR 08:36:21 (XMSM) 1735671
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 35.43 EUR 08:36:28 (XMSM) 1736032
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 35.42 EUR 08:36:33 (XMSM) 1736244
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.41 EUR 08:36:40 (XMSM) 1736574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 35.42 EUR 08:37:03 (XMSM) 1737410
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 35.43 EUR 08:37:03 (XMSM) 1737408
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.42 EUR 08:37:04 (XMSM) 1737475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 35.42 EUR 08:37:04 (XMSM) 1737473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.48 EUR 08:38:00 (XMSM) 1740046
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.47 EUR 08:38:10 (XMSM) 1740471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.47 EUR 08:38:10 (XMSM) 1740469
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 35.47 EUR 08:38:10 (XMSM) 1740467
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.47 EUR 08:38:10 (XMSM) 1740457
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
164 35.47 EUR 08:38:10 (XMSM) 1740459
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 35.47 EUR 08:38:10 (XMSM) 1740461
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 35.47 EUR 08:38:10 (XMSM) 1740463
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.45 EUR 08:38:26 (XMSM) 1741371
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.44 EUR 08:38:32 (XMSM) 1741581
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 35.43 EUR 08:38:43 (XMSM) 1741958
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.44 EUR 08:39:33 (XMSM) 1743769
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 35.46 EUR 08:40:23 (XMSM) 1745785
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 35.46 EUR 08:40:23 (XMSM) 1745778
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 35.45 EUR 08:40:24 (XMSM) 1745841
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 35.45 EUR 08:40:24 (XMSM) 1745839
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.45 EUR 08:40:24 (XMSM) 1745837
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.44 EUR 08:40:48 (XMSM) 1746754
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 35.44 EUR 08:40:48 (XMSM) 1746756
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 35.44 EUR 08:40:48 (XMSM) 1746751
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 35.42 EUR 08:41:08 (XMSM) 1747638
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
140 35.39 EUR 08:41:48 (XMSM) 1749129
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 35.39 EUR 08:41:48 (XMSM) 1749126
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 35.40 EUR 08:43:20 (XMSM) 1752702
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.38 EUR 08:43:35 (XMSM) 1753353
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.39 EUR 08:43:35 (XMSM) 1753351
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.36 EUR 08:44:00 (XMSM) 1754278
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 35.36 EUR 08:44:05 (XMSM) 1754477
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.48 EUR 08:48:00 (XMSM) 1765079
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,330 35.48 EUR 08:48:00 (XMSM) 1765072
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
119 35.48 EUR 08:48:00 (XMSM) 1765070
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.48 EUR 08:48:00 (XMSM) 1765068
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
894 35.48 EUR 08:48:00 (XMSM) 1765074
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 35.48 EUR 08:48:00 (XMSM) 1765066
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 35.48 EUR 08:48:00 (XMSM) 1765064
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.50 EUR 08:48:50 (XMSM) 1767588
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
199 35.50 EUR 08:48:50 (XMSM) 1767586
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 35.50 EUR 08:48:50 (XMSM) 1767579
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 35.50 EUR 08:48:50 (XMSM) 1767577
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
471 35.50 EUR 08:48:50 (XMSM) 1767575
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
324 35.48 EUR 08:49:00 (XMSM) 1768171
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 35.49 EUR 08:49:00 (XMSM) 1768164
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
196 35.49 EUR 08:49:00 (XMSM) 1768162
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.49 EUR 08:49:00 (XMSM) 1768160
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.49 EUR 08:49:00 (XMSM) 1768158
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.48 EUR 08:49:21 (XMSM) 1769653
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 35.48 EUR 08:49:21 (XMSM) 1769647
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 35.48 EUR 08:49:21 (XMSM) 1769638
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
187 35.48 EUR 08:49:21 (XMSM) 1769636
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 35.47 EUR 08:49:40 (XMSM) 1770648
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 35.48 EUR 08:49:40 (XMSM) 1770640
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
123 35.48 EUR 08:49:40 (XMSM) 1770642
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
158 35.48 EUR 08:51:47 (XMSM) 1775802
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 35.48 EUR 08:51:47 (XMSM) 1775804
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.48 EUR 08:52:36 (XMSM) 1777697
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 35.47 EUR 08:52:36 (XMSM) 1777684
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 35.48 EUR 08:52:36 (XMSM) 1777682
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.48 EUR 08:52:36 (XMSM) 1777674
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 35.48 EUR 08:52:36 (XMSM) 1777668
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 35.48 EUR 08:52:36 (XMSM) 1777657
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
406 35.48 EUR 08:52:36 (XMSM) 1777650
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.48 EUR 08:52:36 (XMSM) 1777645
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.47 EUR 08:52:43 (XMSM) 1777882
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 35.47 EUR 08:52:43 (XMSM) 1777880
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 35.46 EUR 08:52:49 (XMSM) 1778064
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.45 EUR 08:52:49 (XMSM) 1778062
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 35.45 EUR 08:52:50 (XMSM) 1778106
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
494 35.45 EUR 08:53:00 (XMSM) 1778488
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 35.45 EUR 08:53:00 (XMSM) 1778482
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 35.45 EUR 08:53:00 (XMSM) 1778480
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 35.45 EUR 08:53:00 (XMSM) 1778475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.46 EUR 08:53:00 (XMSM) 1778471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 35.45 EUR 08:53:00 (XMSM) 1778473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 35.45 EUR 08:53:00 (XMSM) 1778468
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 35.45 EUR 08:53:01 (XMSM) 1778521
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.43 EUR 08:53:56 (XMSM) 1780366
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 35.43 EUR 08:53:56 (XMSM) 1780368
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.43 EUR 08:53:56 (XMSM) 1780351
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 35.42 EUR 08:54:47 (XMSM) 1782051
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 35.41 EUR 08:55:34 (XMSM) 1783732
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 35.41 EUR 08:55:34 (XMSM) 1783730
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.41 EUR 08:55:34 (XMSM) 1783728
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.42 EUR 08:55:34 (XMSM) 1783717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 35.40 EUR 08:56:35 (XMSM) 1786095
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.40 EUR 08:56:35 (XMSM) 1786088
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.41 EUR 08:56:35 (XMSM) 1786081
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 35.34 EUR 08:56:55 (XMSM) 1787102
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.34 EUR 08:56:55 (XMSM) 1787100
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 35.35 EUR 08:56:55 (XMSM) 1787098
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 35.34 EUR 08:57:12 (XMSM) 1787760
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.34 EUR 08:57:12 (XMSM) 1787749
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 35.35 EUR 08:57:53 (XMSM) 1789185
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 35.36 EUR 08:58:38 (XMSM) 1790737
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
364 35.37 EUR 08:58:38 (XMSM) 1790733
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.37 EUR 08:58:38 (XMSM) 1790731
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
358 35.37 EUR 08:58:38 (XMSM) 1790729
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 35.38 EUR 08:59:14 (XMSM) 1792132
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 35.37 EUR 08:59:53 (XMSM) 1793762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 35.36 EUR 09:00:00 (XMSM) 1794042
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 35.36 EUR 09:00:00 (XMSM) 1794031
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 35.36 EUR 09:00:00 (XMSM) 1794029
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
184 35.36 EUR 09:00:00 (XMSM) 1794027
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 35.36 EUR 09:00:00 (XMSM) 1794025
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 35.35 EUR 09:00:08 (XMSM) 1795565
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
113 35.35 EUR 09:00:08 (XMSM) 1795563
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 35.33 EUR 09:00:34 (XMSM) 1796206
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 35.35 EUR 09:01:42 (XMSM) 1798301
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.35 EUR 09:01:42 (XMSM) 1798299
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 35.35 EUR 09:01:42 (XMSM) 1798295
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 35.34 EUR 09:02:14 (XMSM) 1798999
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 35.35 EUR 09:02:50 (XMSM) 1800559
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 35.34 EUR 09:03:00 (XMSM) 1800820
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 35.34 EUR 09:03:00 (XMSM) 1800818
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 35.34 EUR 09:03:00 (XMSM) 1800816
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 35.34 EUR 09:03:00 (XMSM) 1800806
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 35.31 EUR 09:03:54 (XMSM) 1802166
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
223 35.31 EUR 09:03:54 (XMSM) 1802164
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 35.29 EUR 09:03:59 (XMSM) 1802252
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 35.26 EUR 09:04:27 (XMSM) 1803341
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.26 EUR 09:04:27 (XMSM) 1803339
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.24 EUR 09:04:45 (XMSM) 1803836
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
409 35.32 EUR 09:06:35 (XMSM) 1807113
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.32 EUR 09:06:51 (XMSM) 1807515
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 35.32 EUR 09:06:51 (XMSM) 1807513
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 35.33 EUR 09:07:23 (XMSM) 1808647
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 35.33 EUR 09:07:23 (XMSM) 1808645
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 35.32 EUR 09:07:24 (XMSM) 1808717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 35.32 EUR 09:07:24 (XMSM) 1808715
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.31 EUR 09:08:10 (XMSM) 1810039
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 35.32 EUR 09:08:10 (XMSM) 1809998
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 35.32 EUR 09:08:10 (XMSM) 1809996
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.32 EUR 09:08:10 (XMSM) 1809994
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.32 EUR 09:08:10 (XMSM) 1809973
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.30 EUR 09:10:01 (XMSM) 1815960
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.30 EUR 09:10:01 (XMSM) 1815958
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.30 EUR 09:10:01 (XMSM) 1815956
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.30 EUR 09:10:01 (XMSM) 1815901
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 35.30 EUR 09:10:01 (XMSM) 1815903
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 35.30 EUR 09:10:01 (XMSM) 1815886
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 35.30 EUR 09:10:01 (XMSM) 1815884
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 35.30 EUR 09:11:30 (XMSM) 1818601
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 35.30 EUR 09:12:15 (XMSM) 1820284
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.30 EUR 09:12:15 (XMSM) 1820282
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 35.30 EUR 09:12:15 (XMSM) 1820278
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
207 35.30 EUR 09:12:15 (XMSM) 1820276
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.28 EUR 09:13:05 (XMSM) 1821582
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
121 35.29 EUR 09:13:45 (XMSM) 1822597
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 35.29 EUR 09:13:45 (XMSM) 1822595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 35.31 EUR 09:15:25 (XMSM) 1825367
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 35.29 EUR 09:16:24 (XMSM) 1827024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.29 EUR 09:16:24 (XMSM) 1827022
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 35.29 EUR 09:16:24 (XMSM) 1827006
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 35.29 EUR 09:16:24 (XMSM) 1826965
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 35.32 EUR 09:17:54 (XMSM) 1829528
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
223 35.32 EUR 09:17:54 (XMSM) 1829518
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
223 35.30 EUR 09:18:54 (XMSM) 1831256
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
186 35.29 EUR 09:19:14 (XMSM) 1831808
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 35.29 EUR 09:19:14 (XMSM) 1831806
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.27 EUR 09:20:15 (XMSM) 1833569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.28 EUR 09:20:42 (XMSM) 1834271
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 35.27 EUR 09:20:53 (XMSM) 1834679
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.28 EUR 09:21:48 (XMSM) 1836622
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 35.27 EUR 09:21:56 (XMSM) 1836971
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.32 EUR 09:24:05 (XMSM) 1841378
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.32 EUR 09:24:06 (XMSM) 1841425
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.31 EUR 09:24:09 (XMSM) 1841492
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 35.31 EUR 09:24:29 (XMSM) 1842024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.33 EUR 09:26:37 (XMSM) 1845649
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.34 EUR 09:26:37 (XMSM) 1845643
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 35.34 EUR 09:26:37 (XMSM) 1845645
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 35.34 EUR 09:26:37 (XMSM) 1845647
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
384 35.33 EUR 09:26:37 (XMSM) 1845641
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 35.33 EUR 09:26:41 (XMSM) 1845741
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.33 EUR 09:26:41 (XMSM) 1845739
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 35.33 EUR 09:27:07 (XMSM) 1846496
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
209 35.33 EUR 09:27:07 (XMSM) 1846494
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 35.33 EUR 09:27:07 (XMSM) 1846476
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 35.33 EUR 09:27:07 (XMSM) 1846474
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
564 35.39 EUR 09:28:11 (XMSM) 1848313
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 35.39 EUR 09:28:11 (XMSM) 1848311
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.39 EUR 09:28:11 (XMSM) 1848303
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
436 35.37 EUR 09:28:14 (XMSM) 1848398
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 35.36 EUR 09:28:20 (XMSM) 1848637
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.36 EUR 09:28:20 (XMSM) 1848635
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 35.36 EUR 09:28:20 (XMSM) 1848612
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.38 EUR 09:31:10 (XMSM) 1852922
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
284 35.38 EUR 09:31:10 (XMSM) 1852916
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
342 35.38 EUR 09:31:10 (XMSM) 1852911
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 35.39 EUR 09:32:04 (XMSM) 1854470
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 35.38 EUR 09:32:10 (XMSM) 1854779
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 35.38 EUR 09:32:10 (XMSM) 1854777
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
223 35.38 EUR 09:32:10 (XMSM) 1854775
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.38 EUR 09:33:02 (XMSM) 1856105
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.39 EUR 09:34:12 (XMSM) 1857717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 35.38 EUR 09:34:42 (XMSM) 1858644
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.39 EUR 09:35:34 (XMSM) 1860056
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.39 EUR 09:35:34 (XMSM) 1860052
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.41 EUR 09:37:00 (XMSM) 1862471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.41 EUR 09:37:00 (XMSM) 1862469
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 35.41 EUR 09:37:08 (XMSM) 1862724
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 35.41 EUR 09:37:08 (XMSM) 1862722
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 35.44 EUR 09:37:42 (XMSM) 1863713
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 35.44 EUR 09:37:55 (XMSM) 1864019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 35.44 EUR 09:37:55 (XMSM) 1864021
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 35.42 EUR 09:38:25 (XMSM) 1864922
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 35.42 EUR 09:38:25 (XMSM) 1864910
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.43 EUR 09:39:26 (XMSM) 1866567
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 35.43 EUR 09:41:06 (XMSM) 1869539
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.44 EUR 09:41:44 (XMSM) 1870737
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 35.44 EUR 09:41:44 (XMSM) 1870730
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 35.42 EUR 09:42:36 (XMSM) 1872389
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.42 EUR 09:42:36 (XMSM) 1872387
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 35.42 EUR 09:42:36 (XMSM) 1872381
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
134 35.42 EUR 09:42:36 (XMSM) 1872383
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 35.42 EUR 09:44:35 (XMSM) 1875679
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.42 EUR 09:45:11 (XMSM) 1877210
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.40 EUR 09:45:28 (XMSM) 1877933
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.39 EUR 09:45:38 (XMSM) 1878210
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.39 EUR 09:45:41 (XMSM) 1878393
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
141 35.39 EUR 09:48:12 (XMSM) 1884441
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 35.39 EUR 09:48:12 (XMSM) 1884439
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.39 EUR 09:48:12 (XMSM) 1884437
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
310 35.39 EUR 09:48:12 (XMSM) 1884435
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.39 EUR 09:48:12 (XMSM) 1884433
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 35.39 EUR 09:48:12 (XMSM) 1884429
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 35.39 EUR 09:48:12 (XMSM) 1884427
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 35.39 EUR 09:48:12 (XMSM) 1884431
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
152 35.39 EUR 09:49:47 (XMSM) 1887595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 35.39 EUR 09:49:55 (XMSM) 1887790
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.39 EUR 09:49:55 (XMSM) 1887788
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 35.39 EUR 09:49:55 (XMSM) 1887782
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 35.35 EUR 09:50:57 (XMSM) 1891644
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.36 EUR 09:52:09 (XMSM) 1893885
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 35.38 EUR 09:54:14 (XMSM) 1896488
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.37 EUR 09:54:20 (XMSM) 1896630
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.37 EUR 09:54:20 (XMSM) 1896632
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 35.37 EUR 09:54:21 (XMSM) 1896663
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.36 EUR 09:54:59 (XMSM) 1897569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 35.38 EUR 09:57:18 (XMSM) 1901221
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.38 EUR 09:57:18 (XMSM) 1901179
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 35.37 EUR 09:58:55 (XMSM) 1903587
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 35.38 EUR 09:58:55 (XMSM) 1903577
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 35.39 EUR 09:58:55 (XMSM) 1903571
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 35.36 EUR 09:59:56 (XMSM) 1905014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
113 35.36 EUR 09:59:56 (XMSM) 1905012
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 35.36 EUR 09:59:56 (XMSM) 1905010
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 35.35 EUR 10:00:04 (XMSM) 1905276
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
128 35.36 EUR 10:00:18 (XMSM) 1905554
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.36 EUR 10:00:18 (XMSM) 1905550
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 35.36 EUR 10:00:24 (XMSM) 1905789
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
178 35.36 EUR 10:00:24 (XMSM) 1905791
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.36 EUR 10:00:24 (XMSM) 1905784
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
89 35.35 EUR 10:00:38 (XMSM) 1906074
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.35 EUR 10:00:38 (XMSM) 1906071
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
331 35.35 EUR 10:00:38 (XMSM) 1906061
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 35.34 EUR 10:01:06 (XMSM) 1906782
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.34 EUR 10:01:06 (XMSM) 1906780
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
341 35.36 EUR 10:03:06 (XMSM) 1909780
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 35.34 EUR 10:04:40 (XMSM) 1912803
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.34 EUR 10:04:40 (XMSM) 1912800
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 35.35 EUR 10:04:40 (XMSM) 1912776
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.35 EUR 10:04:40 (XMSM) 1912751
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 35.35 EUR 10:04:40 (XMSM) 1912749
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
366 35.35 EUR 10:04:40 (XMSM) 1912713
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.35 EUR 10:04:40 (XMSM) 1912711
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 35.33 EUR 10:04:42 (XMSM) 1912990
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
193 35.33 EUR 10:04:43 (XMSM) 1913000
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.38 EUR 10:05:19 (XMSM) 1914545
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.38 EUR 10:05:19 (XMSM) 1914543
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 35.38 EUR 10:05:19 (XMSM) 1914534
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 35.37 EUR 10:05:44 (XMSM) 1915144
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.37 EUR 10:05:44 (XMSM) 1915142
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.37 EUR 10:05:44 (XMSM) 1915132
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
158 35.35 EUR 10:06:04 (XMSM) 1915472
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 35.35 EUR 10:06:32 (XMSM) 1916024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.35 EUR 10:06:32 (XMSM) 1916022
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 35.35 EUR 10:06:32 (XMSM) 1916010
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
141 35.36 EUR 10:07:33 (XMSM) 1917805
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 35.36 EUR 10:07:43 (XMSM) 1918134
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 35.36 EUR 10:07:43 (XMSM) 1918132
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.36 EUR 10:07:43 (XMSM) 1918136
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 35.36 EUR 10:07:43 (XMSM) 1918126
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
59 35.35 EUR 10:08:48 (XMSM) 1919667
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.35 EUR 10:08:48 (XMSM) 1919665
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 35.35 EUR 10:08:48 (XMSM) 1919662
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
39 35.36 EUR 10:11:06 (XMSM) 1922826
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 35.36 EUR 10:11:06 (XMSM) 1922822
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.36 EUR 10:11:06 (XMSM) 1922824
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 35.36 EUR 10:11:06 (XMSM) 1922828
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.36 EUR 10:11:06 (XMSM) 1922830
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 35.36 EUR 10:11:06 (XMSM) 1922784
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 35.34 EUR 10:12:03 (XMSM) 1924316
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.34 EUR 10:12:03 (XMSM) 1924314
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 35.34 EUR 10:12:11 (XMSM) 1924537
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.33 EUR 10:13:32 (XMSM) 1927915
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 35.33 EUR 10:13:32 (XMSM) 1927911
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.32 EUR 10:14:20 (XMSM) 1928934
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 35.31 EUR 10:15:17 (XMSM) 1930311
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 35.33 EUR 10:16:37 (XMSM) 1932510
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 35.33 EUR 10:16:37 (XMSM) 1932508
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.32 EUR 10:16:40 (XMSM) 1932649
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 35.32 EUR 10:16:40 (XMSM) 1932651
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
201 35.32 EUR 10:16:40 (XMSM) 1932616
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 35.32 EUR 10:16:40 (XMSM) 1932614
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 35.31 EUR 10:16:49 (XMSM) 1932982
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.33 EUR 10:19:34 (XMSM) 1936592
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.33 EUR 10:19:34 (XMSM) 1936582
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.33 EUR 10:20:17 (XMSM) 1937711
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 35.34 EUR 10:20:45 (XMSM) 1939824
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
540 35.34 EUR 10:20:45 (XMSM) 1939822
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.35 EUR 10:21:12 (XMSM) 1941480
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
598 35.35 EUR 10:21:12 (XMSM) 1941473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.35 EUR 10:21:15 (XMSM) 1941580
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 35.34 EUR 10:21:23 (XMSM) 1941998
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.35 EUR 10:21:23 (XMSM) 1941995
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
216 35.34 EUR 10:21:50 (XMSM) 1943004
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 35.34 EUR 10:21:50 (XMSM) 1943002
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 35.33 EUR 10:22:19 (XMSM) 1944232
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.34 EUR 10:22:19 (XMSM) 1944230
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 35.33 EUR 10:22:59 (XMSM) 1945474
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 35.34 EUR 10:25:31 (XMSM) 1950543
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.34 EUR 10:25:31 (XMSM) 1950540
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.34 EUR 10:25:31 (XMSM) 1950524
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
177 35.34 EUR 10:25:31 (XMSM) 1950522
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 35.34 EUR 10:25:31 (XMSM) 1950526
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 35.34 EUR 10:27:01 (XMSM) 1953515
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 35.33 EUR 10:27:14 (XMSM) 1954075
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.33 EUR 10:27:14 (XMSM) 1954073
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 35.34 EUR 10:28:16 (XMSM) 1956251
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.34 EUR 10:29:05 (XMSM) 1957964
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
375 35.34 EUR 10:29:10 (XMSM) 1958319
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 35.34 EUR 10:29:10 (XMSM) 1958299
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 35.34 EUR 10:29:46 (XMSM) 1959756
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 35.34 EUR 10:29:46 (XMSM) 1959758
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
153 35.34 EUR 10:29:46 (XMSM) 1959750
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.34 EUR 10:29:46 (XMSM) 1959748
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 35.34 EUR 10:29:46 (XMSM) 1959719
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.34 EUR 10:29:46 (XMSM) 1959717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 35.34 EUR 10:31:45 (XMSM) 1963332
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 35.34 EUR 10:32:40 (XMSM) 1964660
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 35.34 EUR 10:32:40 (XMSM) 1964657
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 35.35 EUR 10:32:51 (XMSM) 1965021
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 35.35 EUR 10:32:51 (XMSM) 1965019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.35 EUR 10:32:51 (XMSM) 1965017
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 35.35 EUR 10:32:51 (XMSM) 1965015
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
953 35.35 EUR 10:33:24 (XMSM) 1965814
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
312 35.35 EUR 10:33:32 (XMSM) 1965996
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
560 35.35 EUR 10:33:32 (XMSM) 1965994
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
690 35.35 EUR 10:33:32 (XMSM) 1965989
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
145 35.35 EUR 10:33:32 (XMSM) 1965977
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
581 35.35 EUR 10:33:32 (XMSM) 1965975
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.35 EUR 10:33:51 (XMSM) 1966480
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.34 EUR 10:33:53 (XMSM) 1966615
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 35.34 EUR 10:34:40 (XMSM) 1967775
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,038 35.35 EUR 10:36:27 (XMSM) 1971025
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.35 EUR 10:36:36 (XMSM) 1971230
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 35.35 EUR 10:36:54 (XMSM) 1972947
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 35.32 EUR 10:37:25 (XMSM) 1973866
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 35.36 EUR 10:42:22 (XMSM) 1981216
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.36 EUR 10:42:22 (XMSM) 1981210
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 35.36 EUR 10:42:22 (XMSM) 1981208
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.36 EUR 10:42:22 (XMSM) 1981206
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.36 EUR 10:42:22 (XMSM) 1981204
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.36 EUR 10:42:22 (XMSM) 1981202
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,096 35.37 EUR 10:42:22 (XMSM) 1981193
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 35.37 EUR 10:42:22 (XMSM) 1981191
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 35.37 EUR 10:42:22 (XMSM) 1981189
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 35.35 EUR 10:43:16 (XMSM) 1982371
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 35.35 EUR 10:43:22 (XMSM) 1982551
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.35 EUR 10:43:22 (XMSM) 1982549
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 35.35 EUR 10:43:22 (XMSM) 1982524
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 35.35 EUR 10:44:44 (XMSM) 1984813
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.35 EUR 10:44:44 (XMSM) 1984811
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 35.35 EUR 10:44:44 (XMSM) 1984803
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 35.35 EUR 10:44:44 (XMSM) 1984801
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.35 EUR 10:44:44 (XMSM) 1984799
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 35.35 EUR 10:44:44 (XMSM) 1984789
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 35.35 EUR 10:46:46 (XMSM) 1988215
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.35 EUR 10:46:46 (XMSM) 1988213
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 35.35 EUR 10:46:46 (XMSM) 1988203
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.35 EUR 10:46:46 (XMSM) 1988201
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 35.35 EUR 10:46:46 (XMSM) 1988199
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 35.35 EUR 10:46:46 (XMSM) 1988177
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 35.35 EUR 10:46:46 (XMSM) 1988175
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.35 EUR 10:49:08 (XMSM) 1992154
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.34 EUR 10:49:31 (XMSM) 1992748
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 35.34 EUR 10:49:31 (XMSM) 1992750
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.34 EUR 10:49:31 (XMSM) 1992720
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 35.35 EUR 10:50:14 (XMSM) 1993978
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 35.35 EUR 10:50:29 (XMSM) 1994428
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 35.35 EUR 10:50:44 (XMSM) 1994795
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 35.35 EUR 10:50:59 (XMSM) 1995262
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 35.35 EUR 10:50:59 (XMSM) 1995260
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 35.35 EUR 10:50:59 (XMSM) 1995258
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:14 (XMSM) 1997028
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:14 (XMSM) 1997018
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:14 (XMSM) 1997014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 35.35 EUR 10:52:14 (XMSM) 1997005
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:29 (XMSM) 1997356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:29 (XMSM) 1997352
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:29 (XMSM) 1997348
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 35.35 EUR 10:52:29 (XMSM) 1997345
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:44 (XMSM) 1997639
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:44 (XMSM) 1997631
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:44 (XMSM) 1997624
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 35.35 EUR 10:52:44 (XMSM) 1997609
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:59 (XMSM) 1997950
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:59 (XMSM) 1997943
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:59 (XMSM) 1997933
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:52:59 (XMSM) 1997925
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:53:14 (XMSM) 1998230
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:53:14 (XMSM) 1998224
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:53:14 (XMSM) 1998210
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 35.35 EUR 10:53:14 (XMSM) 1998201
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:53:29 (XMSM) 1998590
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:53:29 (XMSM) 1998587
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:53:43 (XMSM) 1998916
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:53:43 (XMSM) 1998911
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:53:43 (XMSM) 1998907
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:53:43 (XMSM) 1998900
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 35.35 EUR 10:53:58 (XMSM) 1999213
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 35.35 EUR 10:53:58 (XMSM) 1999211
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 35.35 EUR 10:53:58 (XMSM) 1999209
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
165 35.35 EUR 10:53:58 (XMSM) 1999207
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
378 35.35 EUR 10:53:58 (XMSM) 1999205
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:53:58 (XMSM) 1999203
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.35 EUR 10:53:58 (XMSM) 1999200
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 35.35 EUR 10:53:58 (XMSM) 1999192
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
145 35.35 EUR 10:54:13 (XMSM) 1999522
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
152 35.35 EUR 10:54:13 (XMSM) 1999520
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.34 EUR 10:54:14 (XMSM) 1999564
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.33 EUR 10:54:15 (XMSM) 1999590
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.33 EUR 10:54:28 (XMSM) 1999968
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.33 EUR 10:54:29 (XMSM) 2000009
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.33 EUR 10:54:29 (XMSM) 1999987
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
162 35.33 EUR 10:54:30 (XMSM) 2000051
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 35.33 EUR 10:54:30 (XMSM) 2000053
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
206 35.33 EUR 10:54:30 (XMSM) 2000036
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.32 EUR 10:55:44 (XMSM) 2001837
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 35.32 EUR 10:55:44 (XMSM) 2001835
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.31 EUR 10:56:07 (XMSM) 2002608
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 35.33 EUR 10:58:32 (XMSM) 2006724
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 35.32 EUR 10:58:35 (XMSM) 2006919
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
464 35.32 EUR 10:58:35 (XMSM) 2006917
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 35.31 EUR 10:59:13 (XMSM) 2007669
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.31 EUR 10:59:14 (XMSM) 2007716
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.31 EUR 10:59:14 (XMSM) 2007705
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.31 EUR 10:59:15 (XMSM) 2007743
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 35.32 EUR 11:00:23 (XMSM) 2008968
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 35.34 EUR 11:01:03 (XMSM) 2009396
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 35.34 EUR 11:01:03 (XMSM) 2009394
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
713 35.35 EUR 11:02:27 (XMSM) 2010280
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
321 35.35 EUR 11:02:27 (XMSM) 2010282
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 35.34 EUR 11:03:15 (XMSM) 2010774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 35.34 EUR 11:03:15 (XMSM) 2010772
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.34 EUR 11:03:15 (XMSM) 2010770
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 35.34 EUR 11:03:15 (XMSM) 2010762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
39 35.34 EUR 11:03:15 (XMSM) 2010758
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 35.34 EUR 11:03:15 (XMSM) 2010760
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 35.33 EUR 11:03:21 (XMSM) 2010965
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 35.32 EUR 11:04:18 (XMSM) 2011726
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 35.32 EUR 11:04:18 (XMSM) 2011724
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.32 EUR 11:04:18 (XMSM) 2011722
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 35.30 EUR 11:04:39 (XMSM) 2012241
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.32 EUR 11:06:45 (XMSM) 2013540
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
288 35.32 EUR 11:06:45 (XMSM) 2013538
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 35.32 EUR 11:08:20 (XMSM) 2014778
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 35.32 EUR 11:08:20 (XMSM) 2014776
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 35.32 EUR 11:08:20 (XMSM) 2014774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 35.32 EUR 11:09:10 (XMSM) 2015438
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 35.32 EUR 11:09:10 (XMSM) 2015440
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 35.33 EUR 11:12:38 (XMSM) 2017855
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.34 EUR 11:14:39 (XMSM) 2019233
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
545 35.34 EUR 11:14:39 (XMSM) 2019231
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.34 EUR 11:14:39 (XMSM) 2019229
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 35.34 EUR 11:14:39 (XMSM) 2019227
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 35.34 EUR 11:14:39 (XMSM) 2019225
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
39 35.34 EUR 11:14:39 (XMSM) 2019223
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.33 EUR 11:14:52 (XMSM) 2019393
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
368 35.33 EUR 11:14:52 (XMSM) 2019372
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 35.32 EUR 11:16:01 (XMSM) 2020604
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 35.31 EUR 11:16:27 (XMSM) 2020958
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 35.32 EUR 11:18:55 (XMSM) 2022565
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
196 35.32 EUR 11:18:55 (XMSM) 2022563
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.32 EUR 11:19:16 (XMSM) 2022804
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.32 EUR 11:19:46 (XMSM) 2023171
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 35.32 EUR 11:19:46 (XMSM) 2023169
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
301 35.31 EUR 11:19:58 (XMSM) 2023300
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.31 EUR 11:20:25 (XMSM) 2023701
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 35.31 EUR 11:20:25 (XMSM) 2023699
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.31 EUR 11:20:25 (XMSM) 2023697
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 35.30 EUR 11:21:03 (XMSM) 2024130
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.30 EUR 11:21:03 (XMSM) 2024127
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 35.29 EUR 11:22:03 (XMSM) 2024782
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 35.29 EUR 11:22:03 (XMSM) 2024780
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.29 EUR 11:22:03 (XMSM) 2024778
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 35.29 EUR 11:22:20 (XMSM) 2024950
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 35.28 EUR 11:22:31 (XMSM) 2025169
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 35.28 EUR 11:24:47 (XMSM) 2026678
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.28 EUR 11:24:47 (XMSM) 2026676
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 35.28 EUR 11:24:47 (XMSM) 2026671
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 35.28 EUR 11:24:47 (XMSM) 2026669
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 35.28 EUR 11:24:47 (XMSM) 2026667
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 35.28 EUR 11:24:47 (XMSM) 2026618
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.28 EUR 11:24:47 (XMSM) 2026612
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.25 EUR 11:25:49 (XMSM) 2027429
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.27 EUR 11:27:59 (XMSM) 2028738
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 35.27 EUR 11:28:40 (XMSM) 2029341
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
159 35.27 EUR 11:28:40 (XMSM) 2029334
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.27 EUR 11:28:40 (XMSM) 2029332
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 35.27 EUR 11:28:40 (XMSM) 2029302
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 35.27 EUR 11:28:40 (XMSM) 2029300
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.27 EUR 11:28:50 (XMSM) 2029440
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 35.26 EUR 11:30:35 (XMSM) 2030703
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.26 EUR 11:30:35 (XMSM) 2030701
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 35.26 EUR 11:30:35 (XMSM) 2030674
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 35.26 EUR 11:30:35 (XMSM) 2030672
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 35.24 EUR 11:31:39 (XMSM) 2031855
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 35.24 EUR 11:31:39 (XMSM) 2031825
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
113 35.22 EUR 11:32:01 (XMSM) 2032454
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
119 35.22 EUR 11:32:01 (XMSM) 2032452
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.21 EUR 11:32:01 (XMSM) 2032450
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 35.21 EUR 11:32:01 (XMSM) 2032448
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 35.21 EUR 11:32:01 (XMSM) 2032446
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.21 EUR 11:32:01 (XMSM) 2032443
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.21 EUR 11:32:01 (XMSM) 2032441
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.23 EUR 11:32:01 (XMSM) 2032147
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 35.24 EUR 11:32:01 (XMSM) 2032126
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 35.23 EUR 11:33:06 (XMSM) 2033391
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.23 EUR 11:33:09 (XMSM) 2033459
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.23 EUR 11:33:10 (XMSM) 2033467
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 35.23 EUR 11:33:10 (XMSM) 2033463
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
215 35.22 EUR 11:33:18 (XMSM) 2033537
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 35.22 EUR 11:33:18 (XMSM) 2033535
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 35.21 EUR 11:33:28 (XMSM) 2033763
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 35.21 EUR 11:33:56 (XMSM) 2034166
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 35.21 EUR 11:33:56 (XMSM) 2034168
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 35.19 EUR 11:35:06 (XMSM) 2035115
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 35.19 EUR 11:35:07 (XMSM) 2035143
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 35.18 EUR 11:36:42 (XMSM) 2036344
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
18 35.18 EUR 11:36:42 (XMSM) 2036330
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
327 35.18 EUR 11:36:42 (XMSM) 2036328
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 35.17 EUR 11:36:51 (XMSM) 2036503
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 35.18 EUR 11:37:44 (XMSM) 2036994
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
151 35.17 EUR 11:38:13 (XMSM) 2037315
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
110 35.17 EUR 11:38:34 (XMSM) 2037534
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.17 EUR 11:38:34 (XMSM) 2037532
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
372 35.20 EUR 11:39:43 (XMSM) 2038584
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
904 35.20 EUR 11:39:43 (XMSM) 2038582
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.20 EUR 11:40:08 (XMSM) 2038902
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 35.18 EUR 11:40:39 (XMSM) 2039173
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 35.18 EUR 11:40:39 (XMSM) 2039164
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 35.17 EUR 11:41:22 (XMSM) 2039842
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.17 EUR 11:41:22 (XMSM) 2039840
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.17 EUR 11:41:22 (XMSM) 2039830
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 35.17 EUR 11:44:02 (XMSM) 2041649
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
770 35.20 EUR 11:45:32 (XMSM) 2042757
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
583 35.20 EUR 11:45:32 (XMSM) 2042755
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
456 35.20 EUR 11:45:47 (XMSM) 2042904
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
400 35.20 EUR 11:45:47 (XMSM) 2042902
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
87 35.21 EUR 11:46:45 (XMSM) 2043434
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
136 35.21 EUR 11:46:45 (XMSM) 2043432
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
153 35.21 EUR 11:46:45 (XMSM) 2043430
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 35.21 EUR 11:46:45 (XMSM) 2043428
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
191 35.21 EUR 11:46:45 (XMSM) 2043426
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 35.22 EUR 11:47:15 (XMSM) 2043851
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
145 35.22 EUR 11:47:15 (XMSM) 2043849
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.21 EUR 11:47:15 (XMSM) 2043847
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.24 EUR 11:49:17 (XMSM) 2045067
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 35.24 EUR 11:49:17 (XMSM) 2045065
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 35.23 EUR 11:49:17 (XMSM) 2045057
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
580 35.24 EUR 11:49:17 (XMSM) 2045048
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 35.23 EUR 11:50:58 (XMSM) 2046157
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 35.23 EUR 11:50:58 (XMSM) 2046145
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
466 35.25 EUR 11:51:18 (XMSM) 2046412
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2,555 35.25 EUR 11:51:18 (XMSM) 2046410
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
74 35.24 EUR 11:51:52 (XMSM) 2046717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
183 35.24 EUR 11:51:52 (XMSM) 2046715
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.23 EUR 11:52:00 (XMSM) 2046798
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 35.23 EUR 11:52:40 (XMSM) 2047141
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 35.22 EUR 11:53:00 (XMSM) 2047377
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 35.22 EUR 11:53:00 (XMSM) 2047375
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 35.22 EUR 11:53:06 (XMSM) 2047459
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 35.21 EUR 11:53:38 (XMSM) 2047774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 35.23 EUR 11:54:55 (XMSM) 2048527
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.23 EUR 11:55:10 (XMSM) 2048832
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.23 EUR 11:55:16 (XMSM) 2049000
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 35.22 EUR 11:55:22 (XMSM) 2049077
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 35.22 EUR 11:55:22 (XMSM) 2049072
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.22 EUR 11:56:00 (XMSM) 2049414
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.21 EUR 11:56:03 (XMSM) 2049476
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 35.21 EUR 11:56:03 (XMSM) 2049466
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.22 EUR 11:59:56 (XMSM) 2051731
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
545 35.22 EUR 11:59:56 (XMSM) 2051729
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 35.23 EUR 12:00:26 (XMSM) 2052149
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.23 EUR 12:00:26 (XMSM) 2052147
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.24 EUR 12:02:05 (XMSM) 2052916
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
442 35.24 EUR 12:02:05 (XMSM) 2052914
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
738 35.24 EUR 12:02:05 (XMSM) 2052912
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.24 EUR 12:02:13 (XMSM) 2053007
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 35.24 EUR 12:02:31 (XMSM) 2053299
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.24 EUR 12:02:31 (XMSM) 2053297
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 35.24 EUR 12:02:31 (XMSM) 2053284
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 35.23 EUR 12:02:44 (XMSM) 2053446
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.23 EUR 12:03:14 (XMSM) 2053809
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 35.23 EUR 12:03:14 (XMSM) 2053799
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.22 EUR 12:03:59 (XMSM) 2054375
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
301 35.22 EUR 12:04:12 (XMSM) 2054495
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.21 EUR 12:04:49 (XMSM) 2054974
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.24 EUR 12:06:19 (XMSM) 2056170
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.24 EUR 12:06:19 (XMSM) 2056168
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
284 35.24 EUR 12:06:25 (XMSM) 2056260
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 35.24 EUR 12:06:25 (XMSM) 2056258
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 35.24 EUR 12:07:32 (XMSM) 2056885
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 35.24 EUR 12:07:32 (XMSM) 2056883
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
444 35.23 EUR 12:07:32 (XMSM) 2056881
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 35.24 EUR 12:07:32 (XMSM) 2056876
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.24 EUR 12:07:32 (XMSM) 2056861
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.24 EUR 12:07:32 (XMSM) 2056859
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 35.24 EUR 12:08:37 (XMSM) 2057458
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.24 EUR 12:08:37 (XMSM) 2057460
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 35.24 EUR 12:08:40 (XMSM) 2057478
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.24 EUR 12:08:57 (XMSM) 2057602
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.24 EUR 12:08:57 (XMSM) 2057595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
208 35.24 EUR 12:08:57 (XMSM) 2057593
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 35.24 EUR 12:08:57 (XMSM) 2057591
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
403 35.25 EUR 12:10:48 (XMSM) 2058687
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,951 35.25 EUR 12:10:48 (XMSM) 2058685
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 35.24 EUR 12:11:37 (XMSM) 2059225
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.24 EUR 12:11:37 (XMSM) 2059223
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 35.24 EUR 12:11:37 (XMSM) 2059221
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 35.24 EUR 12:11:37 (XMSM) 2059213
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 35.24 EUR 12:11:37 (XMSM) 2059211
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 35.24 EUR 12:11:37 (XMSM) 2059205
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 35.31 EUR 12:15:05 (XMSM) 2061390
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 35.31 EUR 12:15:40 (XMSM) 2061803
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 35.31 EUR 12:15:40 (XMSM) 2061801
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 35.31 EUR 12:15:40 (XMSM) 2061784
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
152 35.31 EUR 12:15:40 (XMSM) 2061781
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.31 EUR 12:15:40 (XMSM) 2061779
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.31 EUR 12:15:40 (XMSM) 2061763
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,325 35.31 EUR 12:15:40 (XMSM) 2061759
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 35.31 EUR 12:15:40 (XMSM) 2061761
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
747 35.32 EUR 12:16:43 (XMSM) 2062443
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 35.32 EUR 12:16:43 (XMSM) 2062445
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,107 35.32 EUR 12:18:05 (XMSM) 2063286
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.32 EUR 12:18:59 (XMSM) 2063860
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 35.32 EUR 12:20:26 (XMSM) 2064892
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.32 EUR 12:20:26 (XMSM) 2064890
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 35.31 EUR 12:20:50 (XMSM) 2065077
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
804 35.32 EUR 12:21:30 (XMSM) 2065629
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.31 EUR 12:22:35 (XMSM) 2066357
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.30 EUR 12:22:43 (XMSM) 2066454
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 35.30 EUR 12:24:39 (XMSM) 2068128
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.30 EUR 12:24:39 (XMSM) 2068126
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 35.30 EUR 12:24:39 (XMSM) 2068108
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
758 35.32 EUR 12:25:22 (XMSM) 2068634
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
829 35.32 EUR 12:25:52 (XMSM) 2068928
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 35.32 EUR 12:25:53 (XMSM) 2068951
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
659 35.32 EUR 12:25:53 (XMSM) 2068949
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
591 35.32 EUR 12:25:53 (XMSM) 2068947
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 35.35 EUR 12:26:11 (XMSM) 2069092
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.36 EUR 12:27:01 (XMSM) 2069602
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.36 EUR 12:27:01 (XMSM) 2069600
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.36 EUR 12:27:01 (XMSM) 2069598
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 35.39 EUR 12:27:46 (XMSM) 2070434
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 35.39 EUR 12:28:33 (XMSM) 2071108
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 35.39 EUR 12:28:33 (XMSM) 2071106
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.39 EUR 12:28:33 (XMSM) 2071104
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 35.39 EUR 12:28:33 (XMSM) 2071098
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.39 EUR 12:28:33 (XMSM) 2071094
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.39 EUR 12:28:33 (XMSM) 2071096
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 35.39 EUR 12:28:33 (XMSM) 2071086
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 35.39 EUR 12:28:33 (XMSM) 2071084
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.38 EUR 12:29:26 (XMSM) 2071791
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
223 35.38 EUR 12:29:26 (XMSM) 2071771
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.42 EUR 12:30:27 (XMSM) 2072714
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 35.41 EUR 12:30:30 (XMSM) 2072788
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 35.41 EUR 12:30:33 (XMSM) 2072829
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.41 EUR 12:30:33 (XMSM) 2072827
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 35.42 EUR 12:32:56 (XMSM) 2074464
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
366 35.42 EUR 12:32:56 (XMSM) 2074449
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 35.44 EUR 12:33:48 (XMSM) 2075013
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
493 35.45 EUR 12:34:42 (XMSM) 2075741
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.45 EUR 12:35:29 (XMSM) 2076731
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 35.45 EUR 12:35:29 (XMSM) 2076728
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 35.45 EUR 12:35:30 (XMSM) 2076737
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
670 35.45 EUR 12:35:30 (XMSM) 2076735
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 35.45 EUR 12:35:30 (XMSM) 2076733
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
815 35.45 EUR 12:35:46 (XMSM) 2077046
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
873 35.45 EUR 12:36:15 (XMSM) 2077499
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 35.46 EUR 12:39:26 (XMSM) 2079584
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 35.46 EUR 12:39:26 (XMSM) 2079582
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 35.44 EUR 12:40:09 (XMSM) 2080115
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.46 EUR 12:42:01 (XMSM) 2081534
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 35.49 EUR 12:45:14 (XMSM) 2084086
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.47 EUR 12:46:12 (XMSM) 2084705
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 35.46 EUR 12:46:55 (XMSM) 2085067
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.48 EUR 12:49:28 (XMSM) 2088096
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 35.47 EUR 12:51:48 (XMSM) 2089551
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
98 35.47 EUR 12:51:48 (XMSM) 2089546
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 35.47 EUR 12:51:48 (XMSM) 2089544
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
162 35.46 EUR 12:52:58 (XMSM) 2090436
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 35.46 EUR 12:52:58 (XMSM) 2090438
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 35.44 EUR 12:53:21 (XMSM) 2090771
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.44 EUR 12:53:21 (XMSM) 2090769
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 35.45 EUR 12:54:12 (XMSM) 2091565
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 35.45 EUR 12:54:12 (XMSM) 2091563
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 35.45 EUR 12:54:42 (XMSM) 2092007
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 35.46 EUR 12:54:43 (XMSM) 2092012
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 35.46 EUR 12:55:58 (XMSM) 2092948
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 35.47 EUR 12:57:27 (XMSM) 2094002
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 35.45 EUR 12:58:11 (XMSM) 2094473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
204 35.45 EUR 12:58:11 (XMSM) 2094471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 35.43 EUR 12:59:30 (XMSM) 2095503
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 35.43 EUR 13:00:53 (XMSM) 2096635
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.44 EUR 13:00:53 (XMSM) 2096628
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.45 EUR 13:02:33 (XMSM) 2097984
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 35.45 EUR 13:02:33 (XMSM) 2097986
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
123 35.45 EUR 13:02:33 (XMSM) 2097982
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
110 35.45 EUR 13:02:33 (XMSM) 2097980
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 35.44 EUR 13:03:13 (XMSM) 2098481
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 35.44 EUR 13:03:13 (XMSM) 2098479
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 35.46 EUR 13:04:42 (XMSM) 2099675
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 35.45 EUR 13:05:17 (XMSM) 2100068
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.46 EUR 13:06:30 (XMSM) 2101109
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
202 35.45 EUR 13:06:31 (XMSM) 2101148
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 35.45 EUR 13:06:31 (XMSM) 2101146
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 35.44 EUR 13:08:40 (XMSM) 2102744
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 35.44 EUR 13:08:40 (XMSM) 2102740
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 35.44 EUR 13:08:40 (XMSM) 2102738
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.45 EUR 13:09:44 (XMSM) 2103523
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 35.47 EUR 13:10:57 (XMSM) 2104508
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 35.48 EUR 13:10:57 (XMSM) 2104506
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.48 EUR 13:11:37 (XMSM) 2104835
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
359 35.47 EUR 13:12:05 (XMSM) 2105086
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 35.49 EUR 13:14:45 (XMSM) 2107092
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 35.48 EUR 13:15:11 (XMSM) 2107432
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.48 EUR 13:15:11 (XMSM) 2107430
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 35.48 EUR 13:15:11 (XMSM) 2107424
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 35.48 EUR 13:17:03 (XMSM) 2108832
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 35.45 EUR 13:17:51 (XMSM) 2109576
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.45 EUR 13:17:51 (XMSM) 2109574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 35.46 EUR 13:17:51 (XMSM) 2109572
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.46 EUR 13:17:51 (XMSM) 2109570
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 35.43 EUR 13:18:18 (XMSM) 2109902
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.43 EUR 13:19:32 (XMSM) 2111248
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 35.42 EUR 13:19:57 (XMSM) 2111712
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 35.39 EUR 13:20:45 (XMSM) 2112733
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.39 EUR 13:20:45 (XMSM) 2112731
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.38 EUR 13:21:37 (XMSM) 2113473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 35.38 EUR 13:22:20 (XMSM) 2114011
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.37 EUR 13:22:41 (XMSM) 2114555
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.38 EUR 13:24:52 (XMSM) 2116859
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.40 EUR 13:27:04 (XMSM) 2118649
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.40 EUR 13:28:11 (XMSM) 2119724
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
84 35.40 EUR 13:30:10 (XMSM) 2123024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.40 EUR 13:30:10 (XMSM) 2123022
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 35.40 EUR 13:30:10 (XMSM) 2123018
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 35.40 EUR 13:30:10 (XMSM) 2123016
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
117 35.40 EUR 13:30:10 (XMSM) 2123014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 35.41 EUR 13:30:20 (XMSM) 2123344
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 35.41 EUR 13:30:20 (XMSM) 2123334
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 35.41 EUR 13:30:20 (XMSM) 2123332
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 35.41 EUR 13:30:20 (XMSM) 2123330
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 35.44 EUR 13:31:22 (XMSM) 2124670
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 35.44 EUR 13:31:22 (XMSM) 2124668
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
209 35.44 EUR 13:31:22 (XMSM) 2124666
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 35.44 EUR 13:31:26 (XMSM) 2124807
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.44 EUR 13:31:26 (XMSM) 2124794
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 35.45 EUR 13:32:00 (XMSM) 2125258
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 35.46 EUR 13:32:00 (XMSM) 2125256
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 35.46 EUR 13:32:10 (XMSM) 2125663
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.47 EUR 13:33:48 (XMSM) 2127557
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
318 35.47 EUR 13:33:53 (XMSM) 2127645
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.46 EUR 13:34:14 (XMSM) 2127941
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 35.44 EUR 13:34:25 (XMSM) 2128287
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.39 EUR 13:41:58 (XMSM) 2135546
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 35.35 EUR 13:46:28 (XMSM) 2139339
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
159 35.38 EUR 13:47:45 (XMSM) 2140488
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
102 35.38 EUR 13:47:45 (XMSM) 2140486
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.36 EUR 13:50:47 (XMSM) 2143824
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.37 EUR 13:54:16 (XMSM) 2147094
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.37 EUR 13:58:19 (XMSM) 2150695
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 35.35 EUR 14:02:33 (XMSM) 2155094
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 35.36 EUR 14:04:09 (XMSM) 2156796
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.36 EUR 14:04:09 (XMSM) 2156794
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 35.36 EUR 14:04:09 (XMSM) 2156798
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 35.36 EUR 14:04:09 (XMSM) 2156783
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 35.36 EUR 14:07:19 (XMSM) 2161429
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 35.32 EUR 14:09:27 (XMSM) 2164775
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.32 EUR 14:09:27 (XMSM) 2164773
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.29 EUR 14:11:05 (XMSM) 2166539
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 35.31 EUR 14:15:44 (XMSM) 2172474
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 35.31 EUR 14:15:44 (XMSM) 2172466
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
74 35.31 EUR 14:17:14 (XMSM) 2174295
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.31 EUR 14:17:14 (XMSM) 2174292
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.31 EUR 14:17:14 (XMSM) 2174289
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,033 35.31 EUR 14:17:14 (XMSM) 2174266
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 35.31 EUR 14:17:14 (XMSM) 2174264
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 35.31 EUR 14:17:14 (XMSM) 2174261
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 35.31 EUR 14:17:19 (XMSM) 2174533
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.31 EUR 14:17:19 (XMSM) 2174531
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 35.28 EUR 14:17:26 (XMSM) 2174691
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.27 EUR 14:17:30 (XMSM) 2174849
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 35.23 EUR 14:18:05 (XMSM) 2175625
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.23 EUR 14:18:10 (XMSM) 2175886
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 35.21 EUR 14:19:31 (XMSM) 2178402
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.19 EUR 14:19:55 (XMSM) 2179008
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.21 EUR 14:22:47 (XMSM) 2183542
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 35.21 EUR 14:23:00 (XMSM) 2183792
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 35.21 EUR 14:23:33 (XMSM) 2184701
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.21 EUR 14:24:01 (XMSM) 2185342
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 35.21 EUR 14:25:40 (XMSM) 2187940
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.21 EUR 14:25:40 (XMSM) 2187938
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
18 35.24 EUR 14:26:11 (XMSM) 2188744
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
211 35.24 EUR 14:26:11 (XMSM) 2188742
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 35.24 EUR 14:26:11 (XMSM) 2188740
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 35.24 EUR 14:26:30 (XMSM) 2189158
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.23 EUR 14:26:47 (XMSM) 2189493
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 35.20 EUR 14:27:46 (XMSM) 2191063
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 35.20 EUR 14:27:46 (XMSM) 2191065
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 35.24 EUR 14:30:11 (XMSM) 2197170
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 35.24 EUR 14:30:11 (XMSM) 2197161
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 35.24 EUR 14:30:12 (XMSM) 2197298
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 35.24 EUR 14:30:12 (XMSM) 2197295
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.24 EUR 14:30:12 (XMSM) 2197293
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.24 EUR 14:30:12 (XMSM) 2197290
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
74 35.24 EUR 14:30:12 (XMSM) 2197288
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.24 EUR 14:30:12 (XMSM) 2197275
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 35.24 EUR 14:30:12 (XMSM) 2197255
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 35.24 EUR 14:30:12 (XMSM) 2197252
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 35.24 EUR 14:30:41 (XMSM) 2198992
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.29 EUR 14:32:58 (XMSM) 2205203
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.29 EUR 14:32:58 (XMSM) 2205190
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.33 EUR 14:34:38 (XMSM) 2209968
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 35.33 EUR 14:34:38 (XMSM) 2209956
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 35.34 EUR 14:34:38 (XMSM) 2209951
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.35 EUR 14:35:10 (XMSM) 2211358
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
162 35.35 EUR 14:35:10 (XMSM) 2211334
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 35.35 EUR 14:35:10 (XMSM) 2211332
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 35.40 EUR 14:36:18 (XMSM) 2214173
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.40 EUR 14:36:18 (XMSM) 2214171
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 35.40 EUR 14:36:18 (XMSM) 2214167
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,078 35.40 EUR 14:36:18 (XMSM) 2214165
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 35.40 EUR 14:36:18 (XMSM) 2214163
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 35.39 EUR 14:36:22 (XMSM) 2214316
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.39 EUR 14:36:22 (XMSM) 2214310
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 35.39 EUR 14:36:44 (XMSM) 2215005
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.39 EUR 14:36:44 (XMSM) 2215003
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 35.39 EUR 14:36:44 (XMSM) 2214984
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 35.38 EUR 14:37:14 (XMSM) 2216023
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 35.38 EUR 14:37:14 (XMSM) 2216019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.37 EUR 14:38:10 (XMSM) 2217994
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 35.36 EUR 14:38:16 (XMSM) 2218212
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 35.36 EUR 14:38:16 (XMSM) 2218202
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
136 35.36 EUR 14:38:16 (XMSM) 2218197
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 35.33 EUR 14:38:37 (XMSM) 2219273
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 35.33 EUR 14:39:10 (XMSM) 2220756
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 35.37 EUR 14:39:57 (XMSM) 2222627
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 35.40 EUR 14:40:32 (XMSM) 2223917
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.39 EUR 14:40:33 (XMSM) 2224002
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.39 EUR 14:40:34 (XMSM) 2224050
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.45 EUR 14:41:03 (XMSM) 2225730
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.45 EUR 14:41:03 (XMSM) 2225728
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
330 35.44 EUR 14:41:06 (XMSM) 2225890
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
369 35.44 EUR 14:41:06 (XMSM) 2225888
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.44 EUR 14:41:06 (XMSM) 2225886
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 35.44 EUR 14:41:21 (XMSM) 2226531
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.43 EUR 14:41:41 (XMSM) 2227479
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.43 EUR 14:41:41 (XMSM) 2227477
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.42 EUR 14:42:12 (XMSM) 2228920
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
148 35.43 EUR 14:43:30 (XMSM) 2231576
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.43 EUR 14:43:30 (XMSM) 2231535
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 35.43 EUR 14:43:30 (XMSM) 2231518
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 35.44 EUR 14:43:56 (XMSM) 2232299
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 35.46 EUR 14:44:17 (XMSM) 2232926
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 35.46 EUR 14:44:17 (XMSM) 2232924
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,464 35.45 EUR 14:44:18 (XMSM) 2233051
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 35.45 EUR 14:44:18 (XMSM) 2233049
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.45 EUR 14:44:18 (XMSM) 2233047
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.45 EUR 14:44:18 (XMSM) 2232998
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 35.45 EUR 14:44:18 (XMSM) 2232979
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 35.44 EUR 14:44:20 (XMSM) 2233192
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.44 EUR 14:44:20 (XMSM) 2233190
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.44 EUR 14:44:20 (XMSM) 2233165
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 35.44 EUR 14:44:20 (XMSM) 2233167
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.48 EUR 14:44:47 (XMSM) 2233896
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 35.47 EUR 14:44:58 (XMSM) 2234295
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 35.47 EUR 14:44:58 (XMSM) 2234293
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 35.48 EUR 14:44:58 (XMSM) 2234269
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 35.48 EUR 14:44:58 (XMSM) 2234267
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 35.47 EUR 14:44:58 (XMSM) 2234264
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 35.47 EUR 14:44:58 (XMSM) 2234262
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 35.48 EUR 14:44:58 (XMSM) 2234260
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
206 35.49 EUR 14:45:25 (XMSM) 2235421
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
18 35.49 EUR 14:45:25 (XMSM) 2235419
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 35.50 EUR 14:45:41 (XMSM) 2235872
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 35.49 EUR 14:45:47 (XMSM) 2236038
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.46 EUR 14:46:29 (XMSM) 2237278
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 35.46 EUR 14:46:30 (XMSM) 2237454
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.46 EUR 14:46:30 (XMSM) 2237452
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 35.46 EUR 14:46:57 (XMSM) 2238285
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.47 EUR 14:47:04 (XMSM) 2238518
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.48 EUR 14:47:18 (XMSM) 2239001
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
178 35.46 EUR 14:47:21 (XMSM) 2239086
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 35.47 EUR 14:47:21 (XMSM) 2239084
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
109 35.47 EUR 14:47:21 (XMSM) 2239082
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 35.48 EUR 14:47:21 (XMSM) 2239079
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 35.46 EUR 14:47:26 (XMSM) 2239283
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 35.47 EUR 14:47:47 (XMSM) 2240179
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.47 EUR 14:47:47 (XMSM) 2240173
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.47 EUR 14:47:47 (XMSM) 2240177
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.47 EUR 14:47:47 (XMSM) 2240175
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.47 EUR 14:47:47 (XMSM) 2240167
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 35.47 EUR 14:47:47 (XMSM) 2240171
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.47 EUR 14:47:47 (XMSM) 2240169
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
74 35.47 EUR 14:47:47 (XMSM) 2240142
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.47 EUR 14:47:47 (XMSM) 2240140
-------- ----------- ---------------- ------------------ --------
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
POSBKPBQABKDKCD
(END) Dow Jones Newswires
September 16, 2022 02:00 ET (06:00 GMT)
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Mar 2024 a Abr 2024
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Abr 2023 a Abr 2024
