TIDMCRH
RNS Number : 0759B
CRH PLC
29 September 2022
29(th) September 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 28(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: 150,401
----------------------------------------------------------------------- --------------------------
Highest price paid per share: EUR33.2300
---------------------------------------------------------------------- --------------------------
Lowest price paid per share: EUR32.1950
---------------------------------------------------------------------- --------------------------
Volume weighted average price paid: EUR32.6633
----------------------------------------------------------------------- --------------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $300 million* in the period to 16(th) December
2022 following its announcement on 20(th) September 2022 and
were affected by CRH's broker as part of the Programme announced
on 20(th) September 2022.
Following settlement of the above transactions CRH will hold
22,354,950 of its ordinary shares in treasury which represents
2.888% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 751,785,388 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 28(th)
September 2022 by UBS on behalf of CRH as part of the buyback
programme is scheduled to this announcement.
*Being an amount equal to EUR300 million (based on a FX rate of EUR1:$1 fixed for the duration
of the buyback programme)
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Transaction Details
Issuer name: CRH plc
---------- ---------------
LEI 549300MIDJNNTH068E74
--------------- ------------ --------------------------- -----------------
ISIN: IE0001827041
--------------- ------------ --------------------------- -----------------
Intermediary name: UBS Europe SE
----------------------------- --------------------------- -----------------
Intermediary code: 5299007QVIQ7IO64NX37
----------------------------- --------------------------- -----------------
Time zone: BST
--------------- ------------ ---------- --------------- -----------------
Currency: EUR
Date of Transactions: 28/09/2022
---------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
---------------
Euronext Dublin (XMSM) EUR 32.6633 150,401
----------------------------- ---------- ---------------
Euronext Dublin
Number Price per Currency Trade Time Trading Venue MatchID
of Share (EUR)
Shares
Euronext Dublin
269 32.56 EUR 08:05:03 (XMSM) 1587135
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.58 EUR 08:05:32 (XMSM) 1588409
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.58 EUR 08:05:32 (XMSM) 1588401
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.59 EUR 08:05:32 (XMSM) 1588399
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.52 EUR 08:06:21 (XMSM) 1590570
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.47 EUR 08:06:56 (XMSM) 1592038
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 32.44 EUR 08:08:56 (XMSM) 1596875
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.46 EUR 08:08:56 (XMSM) 1596858
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 32.38 EUR 08:09:41 (XMSM) 1598497
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.39 EUR 08:09:41 (XMSM) 1598483
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 32.39 EUR 08:09:41 (XMSM) 1598474
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 32.42 EUR 08:11:10 (XMSM) 1601876
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 32.42 EUR 08:11:10 (XMSM) 1601874
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 32.42 EUR 08:11:10 (XMSM) 1601852
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 32.42 EUR 08:11:10 (XMSM) 1601850
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 32.41 EUR 08:11:10 (XMSM) 1601823
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 32.41 EUR 08:11:10 (XMSM) 1601821
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 32.41 EUR 08:11:10 (XMSM) 1601819
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 32.41 EUR 08:11:10 (XMSM) 1601817
------------ ---------- --------------- ----------------- -------
Euronext Dublin
202 32.42 EUR 08:11:10 (XMSM) 1601806
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 32.42 EUR 08:11:10 (XMSM) 1601808
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 32.41 EUR 08:12:24 (XMSM) 1604725
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.41 EUR 08:12:24 (XMSM) 1604721
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 32.41 EUR 08:12:24 (XMSM) 1604723
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.41 EUR 08:12:24 (XMSM) 1604709
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 32.36 EUR 08:12:41 (XMSM) 1605621
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.36 EUR 08:12:41 (XMSM) 1605618
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 32.36 EUR 08:12:41 (XMSM) 1605585
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 32.36 EUR 08:12:41 (XMSM) 1605583
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 32.34 EUR 08:12:43 (XMSM) 1605752
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.34 EUR 08:12:45 (XMSM) 1605873
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 32.33 EUR 08:12:46 (XMSM) 1605921
------------ ---------- --------------- ----------------- -------
Euronext Dublin
207 32.33 EUR 08:12:46 (XMSM) 1605919
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 32.32 EUR 08:13:40 (XMSM) 1609024
------------ ---------- --------------- ----------------- -------
Euronext Dublin
161 32.32 EUR 08:13:40 (XMSM) 1609022
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.30 EUR 08:13:57 (XMSM) 1609797
------------ ---------- --------------- ----------------- -------
Euronext Dublin
198 32.28 EUR 08:14:03 (XMSM) 1610174
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 32.28 EUR 08:14:11 (XMSM) 1610594
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 32.28 EUR 08:14:11 (XMSM) 1610587
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 32.28 EUR 08:14:11 (XMSM) 1610585
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.28 EUR 08:14:11 (XMSM) 1610583
------------ ---------- --------------- ----------------- -------
Euronext Dublin
214 32.28 EUR 08:14:11 (XMSM) 1610557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 32.28 EUR 08:14:11 (XMSM) 1610559
------------ ---------- --------------- ----------------- -------
Euronext Dublin
106 32.28 EUR 08:14:11 (XMSM) 1610555
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.28 EUR 08:15:00 (XMSM) 1612845
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 32.31 EUR 08:15:33 (XMSM) 1614783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.31 EUR 08:15:33 (XMSM) 1614781
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 32.31 EUR 08:15:33 (XMSM) 1614777
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.39 EUR 08:17:56 (XMSM) 1620959
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.39 EUR 08:17:56 (XMSM) 1620944
------------ ---------- --------------- ----------------- -------
Euronext Dublin
205 32.35 EUR 08:18:12 (XMSM) 1621760
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 32.35 EUR 08:18:15 (XMSM) 1621847
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 32.31 EUR 08:18:25 (XMSM) 1622264
------------ ---------- --------------- ----------------- -------
Euronext Dublin
195 32.31 EUR 08:18:26 (XMSM) 1622314
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 32.31 EUR 08:18:26 (XMSM) 1622304
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 32.39 EUR 08:19:51 (XMSM) 1626837
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 32.39 EUR 08:19:51 (XMSM) 1626835
------------ ---------- --------------- ----------------- -------
Euronext Dublin
297 32.39 EUR 08:19:51 (XMSM) 1626820
------------ ---------- --------------- ----------------- -------
Euronext Dublin
417 32.39 EUR 08:19:51 (XMSM) 1626818
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 32.38 EUR 08:19:52 (XMSM) 1626910
------------ ---------- --------------- ----------------- -------
Euronext Dublin
174 32.38 EUR 08:19:52 (XMSM) 1626908
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.38 EUR 08:19:52 (XMSM) 1626906
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.38 EUR 08:19:52 (XMSM) 1626898
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 32.38 EUR 08:19:52 (XMSM) 1626896
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 32.35 EUR 08:20:06 (XMSM) 1627560
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 32.36 EUR 08:21:03 (XMSM) 1630024
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.36 EUR 08:21:03 (XMSM) 1630022
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.36 EUR 08:21:03 (XMSM) 1630011
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 32.35 EUR 08:21:41 (XMSM) 1631641
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 32.35 EUR 08:21:41 (XMSM) 1631639
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.33 EUR 08:21:46 (XMSM) 1631957
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 32.31 EUR 08:21:59 (XMSM) 1632630
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.30 EUR 08:22:08 (XMSM) 1632955
------------ ---------- --------------- ----------------- -------
Euronext Dublin
177 32.31 EUR 08:23:10 (XMSM) 1635615
------------ ---------- --------------- ----------------- -------
Euronext Dublin
172 32.31 EUR 08:23:10 (XMSM) 1635613
------------ ---------- --------------- ----------------- -------
Euronext Dublin
395 32.31 EUR 08:23:10 (XMSM) 1635610
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.30 EUR 08:23:16 (XMSM) 1635816
------------ ---------- --------------- ----------------- -------
Euronext Dublin
136 32.30 EUR 08:23:18 (XMSM) 1635930
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 32.30 EUR 08:23:18 (XMSM) 1635928
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 32.30 EUR 08:23:18 (XMSM) 1635926
------------ ---------- --------------- ----------------- -------
Euronext Dublin
74 32.30 EUR 08:23:18 (XMSM) 1635917
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 32.30 EUR 08:23:18 (XMSM) 1635915
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 32.29 EUR 08:23:18 (XMSM) 1635909
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.29 EUR 08:23:18 (XMSM) 1635907
------------ ---------- --------------- ----------------- -------
Euronext Dublin
69 32.30 EUR 08:23:18 (XMSM) 1635904
------------ ---------- --------------- ----------------- -------
Euronext Dublin
156 32.30 EUR 08:23:18 (XMSM) 1635902
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 32.30 EUR 08:23:18 (XMSM) 1635900
------------ ---------- --------------- ----------------- -------
Euronext Dublin
206 32.28 EUR 08:23:34 (XMSM) 1636815
------------ ---------- --------------- ----------------- -------
Euronext Dublin
33 32.28 EUR 08:23:34 (XMSM) 1636813
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 32.26 EUR 08:23:41 (XMSM) 1637123
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.27 EUR 08:23:41 (XMSM) 1637121
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 32.27 EUR 08:23:41 (XMSM) 1637118
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 32.27 EUR 08:23:41 (XMSM) 1637116
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.24 EUR 08:24:23 (XMSM) 1639175
------------ ---------- --------------- ----------------- -------
Euronext Dublin
84 32.28 EUR 08:25:45 (XMSM) 1642617
------------ ---------- --------------- ----------------- -------
Euronext Dublin
176 32.28 EUR 08:25:45 (XMSM) 1642615
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.30 EUR 08:25:45 (XMSM) 1642609
------------ ---------- --------------- ----------------- -------
Euronext Dublin
333 32.29 EUR 08:25:45 (XMSM) 1642607
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.30 EUR 08:26:51 (XMSM) 1645270
------------ ---------- --------------- ----------------- -------
Euronext Dublin
40 32.30 EUR 08:26:51 (XMSM) 1645268
------------ ---------- --------------- ----------------- -------
Euronext Dublin
207 32.30 EUR 08:26:51 (XMSM) 1645257
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.31 EUR 08:27:26 (XMSM) 1646665
------------ ---------- --------------- ----------------- -------
Euronext Dublin
90 32.33 EUR 08:28:10 (XMSM) 1648432
------------ ---------- --------------- ----------------- -------
Euronext Dublin
93 32.33 EUR 08:28:11 (XMSM) 1648444
------------ ---------- --------------- ----------------- -------
Euronext Dublin
140 32.33 EUR 08:28:11 (XMSM) 1648442
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 32.33 EUR 08:28:11 (XMSM) 1648438
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.36 EUR 08:29:37 (XMSM) 1651712
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.33 EUR 08:29:45 (XMSM) 1652047
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 32.35 EUR 08:29:45 (XMSM) 1651970
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 32.35 EUR 08:30:17 (XMSM) 1654097
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.31 EUR 08:30:33 (XMSM) 1655152
------------ ---------- --------------- ----------------- -------
Euronext Dublin
34 32.29 EUR 08:30:44 (XMSM) 1655855
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.29 EUR 08:30:46 (XMSM) 1655944
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.30 EUR 08:31:10 (XMSM) 1657416
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 32.28 EUR 08:31:25 (XMSM) 1658160
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.26 EUR 08:31:46 (XMSM) 1659369
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 32.27 EUR 08:31:46 (XMSM) 1659324
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 32.31 EUR 08:32:54 (XMSM) 1662680
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.30 EUR 08:32:54 (XMSM) 1662678
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 32.31 EUR 08:32:54 (XMSM) 1662672
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.31 EUR 08:32:54 (XMSM) 1662667
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 32.30 EUR 08:34:26 (XMSM) 1666805
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 32.30 EUR 08:34:26 (XMSM) 1666803
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 32.31 EUR 08:34:26 (XMSM) 1666797
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.27 EUR 08:36:09 (XMSM) 1671592
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 32.27 EUR 08:36:09 (XMSM) 1671585
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 32.28 EUR 08:36:45 (XMSM) 1673208
------------ ---------- --------------- ----------------- -------
Euronext Dublin
212 32.28 EUR 08:36:45 (XMSM) 1673206
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 32.28 EUR 08:36:45 (XMSM) 1673199
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 32.25 EUR 08:36:51 (XMSM) 1673699
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 32.25 EUR 08:36:51 (XMSM) 1673678
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.24 EUR 08:37:32 (XMSM) 1676177
------------ ---------- --------------- ----------------- -------
Euronext Dublin
201 32.24 EUR 08:37:32 (XMSM) 1676162
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 32.24 EUR 08:37:32 (XMSM) 1676157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 32.24 EUR 08:37:32 (XMSM) 1676155
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.25 EUR 08:38:02 (XMSM) 1677546
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 32.25 EUR 08:38:03 (XMSM) 1677610
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 32.25 EUR 08:38:03 (XMSM) 1677608
------------ ---------- --------------- ----------------- -------
Euronext Dublin
105 32.23 EUR 08:38:28 (XMSM) 1678709
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.31 EUR 08:39:25 (XMSM) 1681659
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.31 EUR 08:39:25 (XMSM) 1681649
------------ ---------- --------------- ----------------- -------
Euronext Dublin
218 32.34 EUR 08:40:43 (XMSM) 1685403
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 32.34 EUR 08:40:44 (XMSM) 1685432
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.34 EUR 08:40:44 (XMSM) 1685434
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 32.36 EUR 08:42:12 (XMSM) 1688784
------------ ---------- --------------- ----------------- -------
Euronext Dublin
157 32.36 EUR 08:42:12 (XMSM) 1688782
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 32.36 EUR 08:42:21 (XMSM) 1689066
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.37 EUR 08:43:14 (XMSM) 1691329
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.37 EUR 08:43:46 (XMSM) 1692557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.43 EUR 08:45:01 (XMSM) 1695933
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 32.42 EUR 08:45:06 (XMSM) 1696215
------------ ---------- --------------- ----------------- -------
Euronext Dublin
119 32.42 EUR 08:45:08 (XMSM) 1696372
------------ ---------- --------------- ----------------- -------
Euronext Dublin
153 32.43 EUR 08:45:49 (XMSM) 1698467
------------ ---------- --------------- ----------------- -------
Euronext Dublin
118 32.43 EUR 08:45:49 (XMSM) 1698465
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.47 EUR 08:47:04 (XMSM) 1701845
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 32.47 EUR 08:47:04 (XMSM) 1701843
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.48 EUR 08:47:37 (XMSM) 1703382
------------ ---------- --------------- ----------------- -------
Euronext Dublin
199 32.51 EUR 08:49:06 (XMSM) 1707663
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 32.51 EUR 08:49:06 (XMSM) 1707658
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 32.51 EUR 08:49:07 (XMSM) 1707729
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.51 EUR 08:49:07 (XMSM) 1707727
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 32.49 EUR 08:49:08 (XMSM) 1707746
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 32.49 EUR 08:49:08 (XMSM) 1707740
------------ ---------- --------------- ----------------- -------
Euronext Dublin
35 32.48 EUR 08:49:09 (XMSM) 1707891
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.48 EUR 08:49:09 (XMSM) 1707889
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.47 EUR 08:49:11 (XMSM) 1707991
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 32.52 EUR 08:50:01 (XMSM) 1710349
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 32.57 EUR 08:50:37 (XMSM) 1711883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 32.57 EUR 08:50:51 (XMSM) 1712244
------------ ---------- --------------- ----------------- -------
Euronext Dublin
214 32.58 EUR 08:51:22 (XMSM) 1713470
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 32.58 EUR 08:51:25 (XMSM) 1713588
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.56 EUR 08:51:28 (XMSM) 1713713
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.59 EUR 08:53:16 (XMSM) 1717774
------------ ---------- --------------- ----------------- -------
Euronext Dublin
112 32.59 EUR 08:54:12 (XMSM) 1719886
------------ ---------- --------------- ----------------- -------
Euronext Dublin
163 32.59 EUR 08:54:12 (XMSM) 1719884
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 32.60 EUR 08:54:55 (XMSM) 1721405
------------ ---------- --------------- ----------------- -------
Euronext Dublin
182 32.60 EUR 08:54:57 (XMSM) 1721465
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 32.63 EUR 08:56:30 (XMSM) 1725725
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.67 EUR 08:57:10 (XMSM) 1727473
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.67 EUR 08:57:19 (XMSM) 1727927
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.67 EUR 08:57:41 (XMSM) 1728791
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 32.69 EUR 08:58:04 (XMSM) 1729813
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 32.68 EUR 08:58:14 (XMSM) 1730147
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 32.68 EUR 08:58:41 (XMSM) 1731374
------------ ---------- --------------- ----------------- -------
Euronext Dublin
148 32.68 EUR 08:58:41 (XMSM) 1731365
------------ ---------- --------------- ----------------- -------
Euronext Dublin
81 32.68 EUR 08:58:41 (XMSM) 1731321
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 32.69 EUR 08:58:41 (XMSM) 1731297
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.69 EUR 08:58:41 (XMSM) 1731295
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.70 EUR 08:58:41 (XMSM) 1731285
------------ ---------- --------------- ----------------- -------
Euronext Dublin
180 32.65 EUR 08:59:24 (XMSM) 1733181
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 32.65 EUR 08:59:24 (XMSM) 1733179
------------ ---------- --------------- ----------------- -------
Euronext Dublin
18 32.68 EUR 09:00:35 (XMSM) 1737271
------------ ---------- --------------- ----------------- -------
Euronext Dublin
214 32.68 EUR 09:00:35 (XMSM) 1737269
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.66 EUR 09:00:42 (XMSM) 1737563
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.56 EUR 09:02:39 (XMSM) 1741522
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 32.55 EUR 09:03:32 (XMSM) 1743196
------------ ---------- --------------- ----------------- -------
Euronext Dublin
161 32.55 EUR 09:03:32 (XMSM) 1743194
------------ ---------- --------------- ----------------- -------
Euronext Dublin
119 32.55 EUR 09:03:45 (XMSM) 1743582
------------ ---------- --------------- ----------------- -------
Euronext Dublin
132 32.55 EUR 09:03:45 (XMSM) 1743580
------------ ---------- --------------- ----------------- -------
Euronext Dublin
87 32.59 EUR 09:05:00 (XMSM) 1745916
------------ ---------- --------------- ----------------- -------
Euronext Dublin
139 32.59 EUR 09:05:00 (XMSM) 1745914
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.56 EUR 09:05:32 (XMSM) 1746747
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.55 EUR 09:07:27 (XMSM) 1750040
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 32.54 EUR 09:09:11 (XMSM) 1755711
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.50 EUR 09:09:50 (XMSM) 1756708
------------ ---------- --------------- ----------------- -------
Euronext Dublin
292 32.53 EUR 09:12:21 (XMSM) 1760652
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.53 EUR 09:12:22 (XMSM) 1760664
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.52 EUR 09:12:49 (XMSM) 1761602
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 32.56 EUR 09:14:39 (XMSM) 1764285
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 32.56 EUR 09:14:39 (XMSM) 1764283
------------ ---------- --------------- ----------------- -------
Euronext Dublin
81 32.56 EUR 09:14:39 (XMSM) 1764276
------------ ---------- --------------- ----------------- -------
Euronext Dublin
147 32.56 EUR 09:14:39 (XMSM) 1764274
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 32.56 EUR 09:14:57 (XMSM) 1764594
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.56 EUR 09:16:56 (XMSM) 1767349
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.58 EUR 09:16:56 (XMSM) 1767238
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.52 EUR 09:18:51 (XMSM) 1770212
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.64 EUR 09:21:37 (XMSM) 1775489
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 32.63 EUR 09:21:50 (XMSM) 1775891
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.63 EUR 09:21:50 (XMSM) 1775889
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 32.67 EUR 09:24:33 (XMSM) 1780388
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 32.67 EUR 09:24:33 (XMSM) 1780386
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 32.67 EUR 09:24:33 (XMSM) 1780382
------------ ---------- --------------- ----------------- -------
Euronext Dublin
213 32.67 EUR 09:27:20 (XMSM) 1784248
------------ ---------- --------------- ----------------- -------
Euronext Dublin
43 32.67 EUR 09:27:20 (XMSM) 1784246
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.54 EUR 09:29:48 (XMSM) 1788507
------------ ---------- --------------- ----------------- -------
Euronext Dublin
91 32.52 EUR 09:31:27 (XMSM) 1791630
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.52 EUR 09:31:27 (XMSM) 1791624
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.52 EUR 09:31:27 (XMSM) 1791620
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.55 EUR 09:33:13 (XMSM) 1794683
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.55 EUR 09:36:28 (XMSM) 1800607
------------ ---------- --------------- ----------------- -------
Euronext Dublin
215 32.54 EUR 09:38:05 (XMSM) 1803522
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 32.54 EUR 09:38:05 (XMSM) 1803520
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.48 EUR 09:39:57 (XMSM) 1807057
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 32.48 EUR 09:41:39 (XMSM) 1810753
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 32.48 EUR 09:41:39 (XMSM) 1810755
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 32.46 EUR 09:41:48 (XMSM) 1811062
------------ ---------- --------------- ----------------- -------
Euronext Dublin
192 32.46 EUR 09:41:48 (XMSM) 1811060
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 32.43 EUR 09:42:00 (XMSM) 1811518
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 32.41 EUR 09:42:33 (XMSM) 1813072
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.40 EUR 09:42:51 (XMSM) 1813558
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 32.39 EUR 09:43:05 (XMSM) 1814044
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.39 EUR 09:43:05 (XMSM) 1814042
------------ ---------- --------------- ----------------- -------
Euronext Dublin
190 32.42 EUR 09:45:06 (XMSM) 1817702
------------ ---------- --------------- ----------------- -------
Euronext Dublin
89 32.42 EUR 09:45:06 (XMSM) 1817700
------------ ---------- --------------- ----------------- -------
Euronext Dublin
126 32.45 EUR 09:46:10 (XMSM) 1819315
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 32.45 EUR 09:46:10 (XMSM) 1819313
------------ ---------- --------------- ----------------- -------
Euronext Dublin
183 32.41 EUR 09:46:20 (XMSM) 1819618
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 32.41 EUR 09:46:20 (XMSM) 1819615
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.40 EUR 09:46:22 (XMSM) 1819646
------------ ---------- --------------- ----------------- -------
Euronext Dublin
65 32.39 EUR 09:46:37 (XMSM) 1820033
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 32.39 EUR 09:46:38 (XMSM) 1820050
------------ ---------- --------------- ----------------- -------
Euronext Dublin
161 32.39 EUR 09:46:39 (XMSM) 1820071
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.39 EUR 09:46:59 (XMSM) 1820547
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 32.39 EUR 09:46:59 (XMSM) 1820545
------------ ---------- --------------- ----------------- -------
Euronext Dublin
93 32.39 EUR 09:46:59 (XMSM) 1820538
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.41 EUR 09:47:19 (XMSM) 1821173
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 32.41 EUR 09:47:19 (XMSM) 1821171
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 32.41 EUR 09:47:22 (XMSM) 1821342
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.41 EUR 09:47:22 (XMSM) 1821338
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.39 EUR 09:47:35 (XMSM) 1821636
------------ ---------- --------------- ----------------- -------
Euronext Dublin
278 32.39 EUR 09:47:35 (XMSM) 1821634
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.38 EUR 09:48:00 (XMSM) 1822323
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.36 EUR 09:48:35 (XMSM) 1823265
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 32.39 EUR 09:49:45 (XMSM) 1824785
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.43 EUR 09:51:00 (XMSM) 1827387
------------ ---------- --------------- ----------------- -------
Euronext Dublin
215 32.42 EUR 09:52:10 (XMSM) 1829511
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 32.42 EUR 09:52:10 (XMSM) 1829509
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.49 EUR 09:53:18 (XMSM) 1831608
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 32.57 EUR 09:56:34 (XMSM) 1836971
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 32.57 EUR 09:56:34 (XMSM) 1836969
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.57 EUR 09:56:34 (XMSM) 1836967
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 32.57 EUR 09:56:34 (XMSM) 1836960
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 32.57 EUR 09:57:29 (XMSM) 1838640
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 32.52 EUR 09:57:49 (XMSM) 1839245
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 32.52 EUR 09:57:49 (XMSM) 1839241
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 32.51 EUR 09:59:14 (XMSM) 1841622
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 32.51 EUR 09:59:14 (XMSM) 1841620
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.49 EUR 10:00:46 (XMSM) 1844403
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 32.51 EUR 10:02:24 (XMSM) 1847183
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.51 EUR 10:02:24 (XMSM) 1847181
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.46 EUR 10:03:29 (XMSM) 1848986
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 32.46 EUR 10:05:20 (XMSM) 1852336
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.43 EUR 10:05:45 (XMSM) 1852977
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.37 EUR 10:06:53 (XMSM) 1855403
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.35 EUR 10:08:02 (XMSM) 1857832
------------ ---------- --------------- ----------------- -------
Euronext Dublin
84 32.37 EUR 10:08:02 (XMSM) 1857796
------------ ---------- --------------- ----------------- -------
Euronext Dublin
173 32.37 EUR 10:08:02 (XMSM) 1857794
------------ ---------- --------------- ----------------- -------
Euronext Dublin
193 32.36 EUR 10:09:07 (XMSM) 1859436
------------ ---------- --------------- ----------------- -------
Euronext Dublin
79 32.36 EUR 10:09:07 (XMSM) 1859438
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.35 EUR 10:09:34 (XMSM) 1860496
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.35 EUR 10:09:34 (XMSM) 1860494
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.38 EUR 10:10:44 (XMSM) 1862588
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.38 EUR 10:11:02 (XMSM) 1862966
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 32.37 EUR 10:11:22 (XMSM) 1863502
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 32.36 EUR 10:12:32 (XMSM) 1865106
------------ ---------- --------------- ----------------- -------
Euronext Dublin
123 32.34 EUR 10:13:19 (XMSM) 1866813
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 32.34 EUR 10:13:19 (XMSM) 1866811
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 32.34 EUR 10:13:19 (XMSM) 1866809
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 32.35 EUR 10:14:18 (XMSM) 1868562
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 32.35 EUR 10:14:18 (XMSM) 1868558
------------ ---------- --------------- ----------------- -------
Euronext Dublin
187 32.34 EUR 10:15:03 (XMSM) 1869732
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 32.34 EUR 10:15:03 (XMSM) 1869734
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 32.34 EUR 10:15:45 (XMSM) 1871298
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 32.34 EUR 10:16:03 (XMSM) 1871661
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 32.30 EUR 10:17:58 (XMSM) 1875428
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.29 EUR 10:18:08 (XMSM) 1875640
------------ ---------- --------------- ----------------- -------
Euronext Dublin
221 32.27 EUR 10:18:26 (XMSM) 1876201
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 32.27 EUR 10:18:29 (XMSM) 1876420
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.25 EUR 10:20:12 (XMSM) 1879636
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 32.20 EUR 10:21:50 (XMSM) 1883002
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.22 EUR 10:23:14 (XMSM) 1886143
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 32.23 EUR 10:23:14 (XMSM) 1886027
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.23 EUR 10:23:14 (XMSM) 1886030
------------ ---------- --------------- ----------------- -------
Euronext Dublin
157 32.23 EUR 10:23:14 (XMSM) 1886022
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.23 EUR 10:23:14 (XMSM) 1886020
------------ ---------- --------------- ----------------- -------
Euronext Dublin
68 32.23 EUR 10:23:14 (XMSM) 1886024
------------ ---------- --------------- ----------------- -------
Euronext Dublin
278 32.22 EUR 10:24:01 (XMSM) 1887592
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.22 EUR 10:24:01 (XMSM) 1887573
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 32.23 EUR 10:24:52 (XMSM) 1889065
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 32.23 EUR 10:24:52 (XMSM) 1889063
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.23 EUR 10:24:52 (XMSM) 1889061
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.30 EUR 10:30:21 (XMSM) 1898806
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 32.30 EUR 10:30:21 (XMSM) 1898801
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 32.30 EUR 10:30:21 (XMSM) 1898799
------------ ---------- --------------- ----------------- -------
Euronext Dublin
176 32.32 EUR 10:31:50 (XMSM) 1901164
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.32 EUR 10:31:50 (XMSM) 1901162
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 32.32 EUR 10:32:16 (XMSM) 1901883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.38 EUR 10:34:59 (XMSM) 1906241
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 32.32 EUR 10:37:45 (XMSM) 1912602
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 32.32 EUR 10:37:45 (XMSM) 1912600
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 32.34 EUR 10:38:42 (XMSM) 1914444
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.37 EUR 10:41:35 (XMSM) 1919016
------------ ---------- --------------- ----------------- -------
Euronext Dublin
34 32.37 EUR 10:41:35 (XMSM) 1919013
------------ ---------- --------------- ----------------- -------
Euronext Dublin
695 32.41 EUR 10:45:10 (XMSM) 1925653
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 32.38 EUR 10:46:00 (XMSM) 1927630
------------ ---------- --------------- ----------------- -------
Euronext Dublin
34 32.38 EUR 10:46:00 (XMSM) 1927594
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 32.38 EUR 10:46:00 (XMSM) 1927567
------------ ---------- --------------- ----------------- -------
Euronext Dublin
46 32.38 EUR 10:46:00 (XMSM) 1927565
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 32.41 EUR 10:47:13 (XMSM) 1930001
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 32.41 EUR 10:48:52 (XMSM) 1932478
------------ ---------- --------------- ----------------- -------
Euronext Dublin
183 32.35 EUR 10:50:14 (XMSM) 1934972
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 32.36 EUR 10:51:01 (XMSM) 1936717
------------ ---------- --------------- ----------------- -------
Euronext Dublin
192 32.36 EUR 10:51:01 (XMSM) 1936715
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.36 EUR 10:51:34 (XMSM) 1937688
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 32.36 EUR 10:54:44 (XMSM) 1943864
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.36 EUR 10:54:44 (XMSM) 1943862
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 32.36 EUR 10:54:44 (XMSM) 1943860
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 32.34 EUR 10:55:00 (XMSM) 1944293
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.33 EUR 10:55:08 (XMSM) 1944664
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 32.33 EUR 10:55:08 (XMSM) 1944662
------------ ---------- --------------- ----------------- -------
Euronext Dublin
61 32.32 EUR 10:57:14 (XMSM) 1949660
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.31 EUR 10:57:14 (XMSM) 1949658
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.31 EUR 10:57:14 (XMSM) 1949647
------------ ---------- --------------- ----------------- -------
Euronext Dublin
207 32.32 EUR 10:59:02 (XMSM) 1953640
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 32.32 EUR 10:59:02 (XMSM) 1953642
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.31 EUR 10:59:49 (XMSM) 1955420
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 32.63 EUR 11:02:12 (XMSM) 1960583
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.63 EUR 11:02:12 (XMSM) 1960581
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5,401 32.71 EUR 11:02:31 (XMSM) 1962223
------------ ---------- --------------- ----------------- -------
Euronext Dublin
92 32.61 EUR 11:04:51 (XMSM) 1969928
------------ ---------- --------------- ----------------- -------
Euronext Dublin
160 32.61 EUR 11:04:51 (XMSM) 1969924
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 32.61 EUR 11:04:51 (XMSM) 1969922
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.47 EUR 11:05:18 (XMSM) 1970981
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 32.52 EUR 11:06:58 (XMSM) 1973516
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.57 EUR 11:10:06 (XMSM) 1977743
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 32.67 EUR 11:11:27 (XMSM) 1979525
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 32.67 EUR 11:11:27 (XMSM) 1979523
------------ ---------- --------------- ----------------- -------
Euronext Dublin
35 32.67 EUR 11:11:27 (XMSM) 1979527
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 32.67 EUR 11:11:27 (XMSM) 1979520
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.65 EUR 11:11:31 (XMSM) 1979655
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.69 EUR 11:12:45 (XMSM) 1981443
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.68 EUR 11:13:18 (XMSM) 1982109
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.73 EUR 11:15:20 (XMSM) 1984431
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.74 EUR 11:15:43 (XMSM) 1984933
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.75 EUR 11:15:43 (XMSM) 1984888
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.74 EUR 11:15:43 (XMSM) 1984883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.75 EUR 11:15:43 (XMSM) 1984872
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.85 EUR 11:17:16 (XMSM) 1987152
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.83 EUR 11:17:29 (XMSM) 1987497
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.80 EUR 11:18:30 (XMSM) 1988771
------------ ---------- --------------- ----------------- -------
Euronext Dublin
118 32.94 EUR 11:20:30 (XMSM) 1992117
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 32.95 EUR 11:20:30 (XMSM) 1992114
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 32.96 EUR 11:20:41 (XMSM) 1992415
------------ ---------- --------------- ----------------- -------
Euronext Dublin
9 32.96 EUR 11:20:41 (XMSM) 1992413
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 32.96 EUR 11:20:57 (XMSM) 1992774
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 32.96 EUR 11:20:57 (XMSM) 1992776
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 32.96 EUR 11:20:57 (XMSM) 1992778
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 32.95 EUR 11:20:57 (XMSM) 1992772
------------ ---------- --------------- ----------------- -------
Euronext Dublin
68 32.96 EUR 11:20:57 (XMSM) 1992750
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 32.96 EUR 11:20:57 (XMSM) 1992748
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 32.96 EUR 11:20:57 (XMSM) 1992746
------------ ---------- --------------- ----------------- -------
Euronext Dublin
218 32.96 EUR 11:20:57 (XMSM) 1992741
------------ ---------- --------------- ----------------- -------
Euronext Dublin
379 32.96 EUR 11:20:57 (XMSM) 1992739
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 32.95 EUR 11:21:29 (XMSM) 1993490
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 32.99 EUR 11:22:29 (XMSM) 1995208
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 32.98 EUR 11:22:32 (XMSM) 1995307
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.00 EUR 11:23:01 (XMSM) 1995966
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 33.00 EUR 11:23:01 (XMSM) 1995964
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 32.99 EUR 11:23:03 (XMSM) 1996066
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 32.99 EUR 11:23:03 (XMSM) 1996064
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.97 EUR 11:23:04 (XMSM) 1996079
------------ ---------- --------------- ----------------- -------
Euronext Dublin
203 32.96 EUR 11:23:22 (XMSM) 1996538
------------ ---------- --------------- ----------------- -------
Euronext Dublin
43 32.96 EUR 11:23:22 (XMSM) 1996526
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.00 EUR 11:24:59 (XMSM) 1998605
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.95 EUR 11:26:46 (XMSM) 2000942
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 32.94 EUR 11:26:49 (XMSM) 2001000
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.93 EUR 11:27:14 (XMSM) 2001489
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 32.93 EUR 11:27:46 (XMSM) 2002132
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 32.93 EUR 11:27:46 (XMSM) 2002116
------------ ---------- --------------- ----------------- -------
Euronext Dublin
99 32.95 EUR 11:28:20 (XMSM) 2002865
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 32.95 EUR 11:28:20 (XMSM) 2002863
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 32.93 EUR 11:28:23 (XMSM) 2003000
------------ ---------- --------------- ----------------- -------
Euronext Dublin
141 32.96 EUR 11:30:10 (XMSM) 2005190
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 32.96 EUR 11:30:10 (XMSM) 2005188
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.94 EUR 11:31:15 (XMSM) 2006680
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.89 EUR 11:33:48 (XMSM) 2009684
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.90 EUR 11:33:48 (XMSM) 2009682
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.92 EUR 11:35:01 (XMSM) 2010917
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.02 EUR 11:37:03 (XMSM) 2013176
------------ ---------- --------------- ----------------- -------
Euronext Dublin
193 33.03 EUR 11:39:39 (XMSM) 2016088
------------ ---------- --------------- ----------------- -------
Euronext Dublin
86 33.03 EUR 11:39:39 (XMSM) 2016086
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 33.03 EUR 11:39:39 (XMSM) 2016073
------------ ---------- --------------- ----------------- -------
Euronext Dublin
179 33.03 EUR 11:39:39 (XMSM) 2016071
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.10 EUR 11:42:04 (XMSM) 2019475
------------ ---------- --------------- ----------------- -------
Euronext Dublin
46 33.10 EUR 11:42:04 (XMSM) 2019473
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.10 EUR 11:42:42 (XMSM) 2020103
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.07 EUR 11:44:21 (XMSM) 2021612
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.05 EUR 11:45:59 (XMSM) 2022958
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 33.04 EUR 11:47:47 (XMSM) 2025117
------------ ---------- --------------- ----------------- -------
Euronext Dublin
102 33.04 EUR 11:47:47 (XMSM) 2025105
------------ ---------- --------------- ----------------- -------
Euronext Dublin
128 33.04 EUR 11:47:47 (XMSM) 2025103
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 32.93 EUR 11:49:38 (XMSM) 2027265
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.94 EUR 11:51:29 (XMSM) 2028913
------------ ---------- --------------- ----------------- -------
Euronext Dublin
102 33.00 EUR 11:54:01 (XMSM) 2031342
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 33.00 EUR 11:54:01 (XMSM) 2031340
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.98 EUR 11:54:24 (XMSM) 2031831
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.96 EUR 11:54:33 (XMSM) 2031944
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 32.96 EUR 11:57:15 (XMSM) 2034383
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.89 EUR 11:58:00 (XMSM) 2035100
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.88 EUR 11:58:07 (XMSM) 2035274
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.87 EUR 11:58:12 (XMSM) 2035373
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 32.88 EUR 11:59:17 (XMSM) 2036429
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.86 EUR 12:00:12 (XMSM) 2037315
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 32.86 EUR 12:01:10 (XMSM) 2038397
------------ ---------- --------------- ----------------- -------
Euronext Dublin
186 32.86 EUR 12:01:10 (XMSM) 2038399
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 32.88 EUR 12:01:48 (XMSM) 2038866
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 32.84 EUR 12:02:24 (XMSM) 2039562
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 32.83 EUR 12:03:07 (XMSM) 2040317
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 32.83 EUR 12:03:09 (XMSM) 2040371
------------ ---------- --------------- ----------------- -------
Euronext Dublin
173 32.83 EUR 12:03:09 (XMSM) 2040369
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.82 EUR 12:03:10 (XMSM) 2040409
------------ ---------- --------------- ----------------- -------
Euronext Dublin
73 32.78 EUR 12:03:32 (XMSM) 2040806
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 32.79 EUR 12:03:32 (XMSM) 2040804
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 32.81 EUR 12:04:10 (XMSM) 2041516
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.82 EUR 12:04:30 (XMSM) 2041928
------------ ---------- --------------- ----------------- -------
Euronext Dublin
305 32.82 EUR 12:04:30 (XMSM) 2041920
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.81 EUR 12:04:31 (XMSM) 2041943
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.80 EUR 12:04:45 (XMSM) 2042201
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 32.76 EUR 12:04:54 (XMSM) 2042426
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.77 EUR 12:05:28 (XMSM) 2043107
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 32.77 EUR 12:05:28 (XMSM) 2043104
------------ ---------- --------------- ----------------- -------
Euronext Dublin
166 32.77 EUR 12:05:28 (XMSM) 2043102
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 32.77 EUR 12:05:28 (XMSM) 2043100
------------ ---------- --------------- ----------------- -------
Euronext Dublin
52 32.77 EUR 12:05:28 (XMSM) 2043098
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 32.75 EUR 12:05:56 (XMSM) 2043469
------------ ---------- --------------- ----------------- -------
Euronext Dublin
191 32.74 EUR 12:06:13 (XMSM) 2043801
------------ ---------- --------------- ----------------- -------
Euronext Dublin
59 32.74 EUR 12:06:13 (XMSM) 2043799
------------ ---------- --------------- ----------------- -------
Euronext Dublin
128 32.73 EUR 12:06:40 (XMSM) 2044343
------------ ---------- --------------- ----------------- -------
Euronext Dublin
120 32.73 EUR 12:06:40 (XMSM) 2044341
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 32.72 EUR 12:07:21 (XMSM) 2044887
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.69 EUR 12:07:50 (XMSM) 2045313
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 32.68 EUR 12:09:27 (XMSM) 2046921
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 32.69 EUR 12:11:07 (XMSM) 2048350
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.68 EUR 12:12:37 (XMSM) 2049811
------------ ---------- --------------- ----------------- -------
Euronext Dublin
217 32.67 EUR 12:13:49 (XMSM) 2050727
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 32.67 EUR 12:14:00 (XMSM) 2050995
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 32.67 EUR 12:14:00 (XMSM) 2050993
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.63 EUR 12:14:28 (XMSM) 2051694
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 32.62 EUR 12:15:50 (XMSM) 2052799
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.62 EUR 12:16:46 (XMSM) 2053567
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 32.61 EUR 12:16:49 (XMSM) 2053658
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 32.63 EUR 12:18:45 (XMSM) 2055056
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 32.63 EUR 12:18:45 (XMSM) 2055054
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.63 EUR 12:18:45 (XMSM) 2055052
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.63 EUR 12:18:45 (XMSM) 2055050
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 32.68 EUR 12:20:04 (XMSM) 2056791
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.68 EUR 12:20:04 (XMSM) 2056789
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.60 EUR 12:20:38 (XMSM) 2057432
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.66 EUR 12:22:38 (XMSM) 2059391
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 32.66 EUR 12:22:38 (XMSM) 2059376
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 32.65 EUR 12:23:05 (XMSM) 2059778
------------ ---------- --------------- ----------------- -------
Euronext Dublin
102 32.59 EUR 12:23:24 (XMSM) 2060044
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 32.59 EUR 12:23:24 (XMSM) 2060042
------------ ---------- --------------- ----------------- -------
Euronext Dublin
87 32.59 EUR 12:23:24 (XMSM) 2060040
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.55 EUR 12:23:58 (XMSM) 2060476
------------ ---------- --------------- ----------------- -------
Euronext Dublin
119 32.61 EUR 12:25:21 (XMSM) 2061588
------------ ---------- --------------- ----------------- -------
Euronext Dublin
120 32.61 EUR 12:25:21 (XMSM) 2061586
------------ ---------- --------------- ----------------- -------
Euronext Dublin
118 32.55 EUR 12:27:19 (XMSM) 2063012
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 32.55 EUR 12:27:19 (XMSM) 2063002
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.63 EUR 12:29:14 (XMSM) 2064414
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 32.61 EUR 12:29:47 (XMSM) 2064803
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.63 EUR 12:31:34 (XMSM) 2066449
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.68 EUR 12:32:36 (XMSM) 2067311
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 32.67 EUR 12:34:24 (XMSM) 2068631
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 32.58 EUR 12:36:26 (XMSM) 2070479
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.50 EUR 12:38:14 (XMSM) 2072348
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.49 EUR 12:38:52 (XMSM) 2072757
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 32.49 EUR 12:38:52 (XMSM) 2072752
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 32.49 EUR 12:38:52 (XMSM) 2072747
------------ ---------- --------------- ----------------- -------
Euronext Dublin
129 32.50 EUR 12:39:43 (XMSM) 2073535
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 32.50 EUR 12:39:43 (XMSM) 2073537
------------ ---------- --------------- ----------------- -------
Euronext Dublin
182 32.48 EUR 12:39:50 (XMSM) 2073682
------------ ---------- --------------- ----------------- -------
Euronext Dublin
45 32.48 EUR 12:39:50 (XMSM) 2073680
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 32.52 EUR 12:41:07 (XMSM) 2074838
------------ ---------- --------------- ----------------- -------
Euronext Dublin
88 32.48 EUR 12:41:52 (XMSM) 2075573
------------ ---------- --------------- ----------------- -------
Euronext Dublin
172 32.48 EUR 12:41:52 (XMSM) 2075571
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 32.55 EUR 12:43:52 (XMSM) 2077110
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.56 EUR 12:45:01 (XMSM) 2078061
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 32.52 EUR 12:45:50 (XMSM) 2078762
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.52 EUR 12:46:16 (XMSM) 2079120
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 32.52 EUR 12:46:16 (XMSM) 2079122
------------ ---------- --------------- ----------------- -------
Euronext Dublin
101 32.52 EUR 12:46:16 (XMSM) 2079114
------------ ---------- --------------- ----------------- -------
Euronext Dublin
147 32.52 EUR 12:46:16 (XMSM) 2079112
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 32.55 EUR 12:48:14 (XMSM) 2080872
------------ ---------- --------------- ----------------- -------
Euronext Dublin
147 32.55 EUR 12:48:14 (XMSM) 2080861
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 32.55 EUR 12:48:14 (XMSM) 2080863
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.54 EUR 12:48:16 (XMSM) 2080911
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.55 EUR 12:51:07 (XMSM) 2083050
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 32.50 EUR 12:52:31 (XMSM) 2083947
------------ ---------- --------------- ----------------- -------
Euronext Dublin
207 32.50 EUR 12:52:31 (XMSM) 2083945
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 32.52 EUR 12:55:45 (XMSM) 2086762
------------ ---------- --------------- ----------------- -------
Euronext Dublin
52 32.52 EUR 13:00:52 (XMSM) 2091586
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.52 EUR 13:00:52 (XMSM) 2091584
------------ ---------- --------------- ----------------- -------
Euronext Dublin
185 32.52 EUR 13:00:52 (XMSM) 2091566
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 32.52 EUR 13:00:52 (XMSM) 2091564
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.52 EUR 13:01:33 (XMSM) 2092189
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.50 EUR 13:01:44 (XMSM) 2092500
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.59 EUR 13:04:07 (XMSM) 2094635
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.57 EUR 13:04:21 (XMSM) 2094846
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.60 EUR 13:06:18 (XMSM) 2096546
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 32.60 EUR 13:06:18 (XMSM) 2096544
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 32.60 EUR 13:06:18 (XMSM) 2096542
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.61 EUR 13:07:54 (XMSM) 2097792
------------ ---------- --------------- ----------------- -------
Euronext Dublin
155 32.58 EUR 13:09:10 (XMSM) 2098957
------------ ---------- --------------- ----------------- -------
Euronext Dublin
114 32.58 EUR 13:09:10 (XMSM) 2098955
------------ ---------- --------------- ----------------- -------
Euronext Dublin
35 32.52 EUR 13:11:27 (XMSM) 2100751
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 32.52 EUR 13:11:27 (XMSM) 2100749
------------ ---------- --------------- ----------------- -------
Euronext Dublin
181 32.52 EUR 13:11:28 (XMSM) 2100778
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 32.52 EUR 13:13:03 (XMSM) 2102191
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.51 EUR 13:13:11 (XMSM) 2102328
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.51 EUR 13:14:28 (XMSM) 2103429
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.53 EUR 13:16:36 (XMSM) 2105090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.53 EUR 13:19:03 (XMSM) 2107822
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 32.51 EUR 13:19:20 (XMSM) 2108091
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 32.62 EUR 13:21:18 (XMSM) 2110271
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.61 EUR 13:22:01 (XMSM) 2110891
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.61 EUR 13:22:31 (XMSM) 2111394
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 32.69 EUR 13:24:58 (XMSM) 2113899
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 32.69 EUR 13:24:58 (XMSM) 2113894
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.65 EUR 13:25:32 (XMSM) 2114521
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 32.66 EUR 13:26:09 (XMSM) 2115001
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 32.63 EUR 13:28:14 (XMSM) 2116917
------------ ---------- --------------- ----------------- -------
Euronext Dublin
205 32.63 EUR 13:28:14 (XMSM) 2116915
------------ ---------- --------------- ----------------- -------
Euronext Dublin
197 32.61 EUR 13:30:11 (XMSM) 2119035
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 32.61 EUR 13:30:11 (XMSM) 2119033
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 32.62 EUR 13:30:11 (XMSM) 2118993
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 32.72 EUR 13:33:42 (XMSM) 2123415
------------ ---------- --------------- ----------------- -------
Euronext Dublin
126 32.72 EUR 13:33:42 (XMSM) 2123413
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.72 EUR 13:33:42 (XMSM) 2123410
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 32.72 EUR 13:33:42 (XMSM) 2123408
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 32.75 EUR 13:34:40 (XMSM) 2124490
------------ ---------- --------------- ----------------- -------
Euronext Dublin
198 32.77 EUR 13:35:05 (XMSM) 2125146
------------ ---------- --------------- ----------------- -------
Euronext Dublin
64 32.77 EUR 13:35:05 (XMSM) 2125144
------------ ---------- --------------- ----------------- -------
Euronext Dublin
252 32.77 EUR 13:35:05 (XMSM) 2125133
------------ ---------- --------------- ----------------- -------
Euronext Dublin
274 32.77 EUR 13:36:00 (XMSM) 2126165
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 32.77 EUR 13:36:00 (XMSM) 2126159
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 32.77 EUR 13:36:00 (XMSM) 2126157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.77 EUR 13:36:43 (XMSM) 2127112
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.83 EUR 13:39:01 (XMSM) 2130234
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 32.83 EUR 13:39:01 (XMSM) 2130232
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 32.82 EUR 13:39:06 (XMSM) 2130447
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 32.82 EUR 13:39:06 (XMSM) 2130435
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 32.83 EUR 13:39:42 (XMSM) 2131109
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 32.83 EUR 13:39:42 (XMSM) 2131107
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.84 EUR 13:39:42 (XMSM) 2131102
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 32.81 EUR 13:41:39 (XMSM) 2133438
------------ ---------- --------------- ----------------- -------
Euronext Dublin
218 32.80 EUR 13:42:16 (XMSM) 2134074
------------ ---------- --------------- ----------------- -------
Euronext Dublin
18 32.80 EUR 13:42:16 (XMSM) 2134072
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 32.88 EUR 13:44:41 (XMSM) 2137742
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 32.88 EUR 13:44:41 (XMSM) 2137740
------------ ---------- --------------- ----------------- -------
Euronext Dublin
263 32.88 EUR 13:44:41 (XMSM) 2137736
------------ ---------- --------------- ----------------- -------
Euronext Dublin
87 32.88 EUR 13:45:07 (XMSM) 2138366
------------ ---------- --------------- ----------------- -------
Euronext Dublin
159 32.88 EUR 13:45:07 (XMSM) 2138363
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.88 EUR 13:45:07 (XMSM) 2138361
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.89 EUR 13:45:49 (XMSM) 2139269
------------ ---------- --------------- ----------------- -------
Euronext Dublin
89 32.86 EUR 13:46:08 (XMSM) 2139885
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.86 EUR 13:46:08 (XMSM) 2139883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.87 EUR 13:48:30 (XMSM) 2142394
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.86 EUR 13:48:43 (XMSM) 2142683
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 32.84 EUR 13:49:19 (XMSM) 2143257
------------ ---------- --------------- ----------------- -------
Euronext Dublin
211 32.84 EUR 13:49:19 (XMSM) 2143255
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.81 EUR 13:49:58 (XMSM) 2144340
------------ ---------- --------------- ----------------- -------
Euronext Dublin
203 32.83 EUR 13:50:48 (XMSM) 2145583
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 32.83 EUR 13:50:48 (XMSM) 2145585
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.83 EUR 13:52:26 (XMSM) 2147293
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 32.88 EUR 13:53:06 (XMSM) 2148277
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 32.87 EUR 13:53:48 (XMSM) 2149151
------------ ---------- --------------- ----------------- -------
Euronext Dublin
326 32.87 EUR 13:54:40 (XMSM) 2149990
------------ ---------- --------------- ----------------- -------
Euronext Dublin
73 32.87 EUR 13:54:42 (XMSM) 2150081
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 32.87 EUR 13:54:42 (XMSM) 2150078
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.87 EUR 13:54:42 (XMSM) 2150076
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.87 EUR 13:54:42 (XMSM) 2150056
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 32.84 EUR 13:55:19 (XMSM) 2150805
------------ ---------- --------------- ----------------- -------
Euronext Dublin
114 32.84 EUR 13:55:19 (XMSM) 2150803
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 32.83 EUR 13:55:54 (XMSM) 2151548
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.83 EUR 13:56:47 (XMSM) 2152444
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.86 EUR 13:58:29 (XMSM) 2154623
------------ ---------- --------------- ----------------- -------
Euronext Dublin
80 32.85 EUR 14:00:00 (XMSM) 2156537
------------ ---------- --------------- ----------------- -------
Euronext Dublin
157 32.85 EUR 14:00:00 (XMSM) 2156535
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 32.83 EUR 14:00:19 (XMSM) 2157020
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 32.82 EUR 14:00:31 (XMSM) 2157268
------------ ---------- --------------- ----------------- -------
Euronext Dublin
105 32.89 EUR 14:01:45 (XMSM) 2159408
------------ ---------- --------------- ----------------- -------
Euronext Dublin
135 32.89 EUR 14:01:45 (XMSM) 2159406
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 32.88 EUR 14:02:29 (XMSM) 2160679
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.85 EUR 14:03:34 (XMSM) 2162030
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 32.84 EUR 14:03:43 (XMSM) 2162220
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 32.84 EUR 14:04:28 (XMSM) 2163270
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 32.81 EUR 14:05:24 (XMSM) 2164650
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 32.81 EUR 14:05:24 (XMSM) 2164647
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 32.83 EUR 14:06:48 (XMSM) 2166670
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.84 EUR 14:07:16 (XMSM) 2167183
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 32.80 EUR 14:08:33 (XMSM) 2169289
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.80 EUR 14:08:33 (XMSM) 2169283
------------ ---------- --------------- ----------------- -------
Euronext Dublin
494 32.80 EUR 14:08:33 (XMSM) 2169265
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 32.80 EUR 14:09:40 (XMSM) 2170976
------------ ---------- --------------- ----------------- -------
Euronext Dublin
173 32.80 EUR 14:09:40 (XMSM) 2170974
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 32.79 EUR 14:09:43 (XMSM) 2171047
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 32.79 EUR 14:09:43 (XMSM) 2171045
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 32.79 EUR 14:09:43 (XMSM) 2171043
------------ ---------- --------------- ----------------- -------
Euronext Dublin
180 32.79 EUR 14:09:43 (XMSM) 2171039
------------ ---------- --------------- ----------------- -------
Euronext Dublin
156 32.77 EUR 14:10:21 (XMSM) 2171935
------------ ---------- --------------- ----------------- -------
Euronext Dublin
89 32.77 EUR 14:10:21 (XMSM) 2171931
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 32.77 EUR 14:10:36 (XMSM) 2172238
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 32.77 EUR 14:10:36 (XMSM) 2172236
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 32.73 EUR 14:11:20 (XMSM) 2173132
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 32.73 EUR 14:11:20 (XMSM) 2173130
------------ ---------- --------------- ----------------- -------
Euronext Dublin
90 32.73 EUR 14:11:23 (XMSM) 2173287
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 32.81 EUR 14:13:50 (XMSM) 2176392
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 32.81 EUR 14:13:50 (XMSM) 2176390
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 32.80 EUR 14:14:06 (XMSM) 2176654
------------ ---------- --------------- ----------------- -------
Euronext Dublin
221 32.80 EUR 14:14:06 (XMSM) 2176652
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 32.88 EUR 14:17:05 (XMSM) 2180729
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 32.88 EUR 14:17:33 (XMSM) 2181435
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 32.88 EUR 14:17:33 (XMSM) 2181430
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 32.87 EUR 14:18:26 (XMSM) 2182434
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 32.85 EUR 14:18:35 (XMSM) 2182558
------------ ---------- --------------- ----------------- -------
Euronext Dublin
228 32.85 EUR 14:18:35 (XMSM) 2182556
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 32.84 EUR 14:19:29 (XMSM) 2183553
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 32.84 EUR 14:19:29 (XMSM) 2183551
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 32.81 EUR 14:20:05 (XMSM) 2184409
------------ ---------- --------------- ----------------- -------
Euronext Dublin
208 32.81 EUR 14:20:05 (XMSM) 2184407
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 32.81 EUR 14:20:16 (XMSM) 2184615
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 32.82 EUR 14:22:13 (XMSM) 2186695
------------ ---------- --------------- ----------------- -------
Euronext Dublin
209 32.82 EUR 14:22:13 (XMSM) 2186691
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 32.82 EUR 14:22:34 (XMSM) 2187097
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 32.86 EUR 14:24:07 (XMSM) 2189368
------------ ---------- --------------- ----------------- -------
Euronext Dublin
123 32.86 EUR 14:24:07 (XMSM) 2189366
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.87 EUR 14:26:04 (XMSM) 2191935
------------ ---------- --------------- ----------------- -------
Euronext Dublin
141 32.86 EUR 14:26:09 (XMSM) 2192078
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 32.86 EUR 14:26:20 (XMSM) 2192207
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 32.86 EUR 14:28:22 (XMSM) 2195163
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.86 EUR 14:28:22 (XMSM) 2195161
------------ ---------- --------------- ----------------- -------
Euronext Dublin
271 32.86 EUR 14:28:22 (XMSM) 2195150
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 32.87 EUR 14:29:47 (XMSM) 2197458
------------ ---------- --------------- ----------------- -------
Euronext Dublin
222 32.87 EUR 14:29:47 (XMSM) 2197456
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 32.88 EUR 14:29:47 (XMSM) 2197449
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.86 EUR 14:29:50 (XMSM) 2197571
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 32.83 EUR 14:29:59 (XMSM) 2198365
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.79 EUR 14:30:10 (XMSM) 2200627
------------ ---------- --------------- ----------------- -------
Euronext Dublin
46 32.77 EUR 14:30:19 (XMSM) 2201190
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 32.77 EUR 14:30:19 (XMSM) 2201192
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 32.77 EUR 14:30:19 (XMSM) 2201194
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 32.77 EUR 14:30:19 (XMSM) 2201196
------------ ---------- --------------- ----------------- -------
Euronext Dublin
238 32.81 EUR 14:31:21 (XMSM) 2204643
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.82 EUR 14:31:21 (XMSM) 2204634
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 32.78 EUR 14:32:30 (XMSM) 2207726
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 32.78 EUR 14:32:30 (XMSM) 2207724
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 32.78 EUR 14:32:30 (XMSM) 2207722
------------ ---------- --------------- ----------------- -------
Euronext Dublin
267 32.78 EUR 14:32:30 (XMSM) 2207719
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 32.78 EUR 14:33:05 (XMSM) 2208980
------------ ---------- --------------- ----------------- -------
Euronext Dublin
101 32.78 EUR 14:33:05 (XMSM) 2208978
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.77 EUR 14:33:28 (XMSM) 2209857
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 32.76 EUR 14:34:03 (XMSM) 2211096
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 32.76 EUR 14:34:03 (XMSM) 2211098
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 32.76 EUR 14:34:03 (XMSM) 2211082
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.82 EUR 14:35:03 (XMSM) 2213938
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 32.81 EUR 14:35:19 (XMSM) 2214496
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 32.79 EUR 14:35:20 (XMSM) 2214589
------------ ---------- --------------- ----------------- -------
Euronext Dublin
180 32.80 EUR 14:35:20 (XMSM) 2214504
------------ ---------- --------------- ----------------- -------
Euronext Dublin
88 32.80 EUR 14:35:20 (XMSM) 2214502
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 32.82 EUR 14:36:02 (XMSM) 2216215
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 32.80 EUR 14:36:38 (XMSM) 2217519
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 32.80 EUR 14:36:40 (XMSM) 2217563
------------ ---------- --------------- ----------------- -------
Euronext Dublin
23 32.80 EUR 14:36:59 (XMSM) 2218048
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.81 EUR 14:37:10 (XMSM) 2218512
------------ ---------- --------------- ----------------- -------
Euronext Dublin
135 32.81 EUR 14:37:42 (XMSM) 2219737
------------ ---------- --------------- ----------------- -------
Euronext Dublin
137 32.81 EUR 14:37:42 (XMSM) 2219735
------------ ---------- --------------- ----------------- -------
Euronext Dublin
256 32.79 EUR 14:38:28 (XMSM) 2221454
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.77 EUR 14:38:56 (XMSM) 2222286
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 32.78 EUR 14:39:28 (XMSM) 2223718
------------ ---------- --------------- ----------------- -------
Euronext Dublin
184 32.78 EUR 14:39:28 (XMSM) 2223716
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 32.78 EUR 14:39:28 (XMSM) 2223714
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 32.77 EUR 14:40:28 (XMSM) 2226241
------------ ---------- --------------- ----------------- -------
Euronext Dublin
353 32.88 EUR 14:41:47 (XMSM) 2229814
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 32.88 EUR 14:42:09 (XMSM) 2230612
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.88 EUR 14:42:09 (XMSM) 2230602
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 32.94 EUR 14:44:10 (XMSM) 2236512
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 32.93 EUR 14:44:12 (XMSM) 2236638
------------ ---------- --------------- ----------------- -------
Euronext Dublin
106 32.93 EUR 14:44:12 (XMSM) 2236603
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.93 EUR 14:44:12 (XMSM) 2236601
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 32.93 EUR 14:44:12 (XMSM) 2236589
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 32.95 EUR 14:44:38 (XMSM) 2237938
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 32.97 EUR 14:45:03 (XMSM) 2239888
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 32.97 EUR 14:45:38 (XMSM) 2241658
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 32.99 EUR 14:46:05 (XMSM) 2243153
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.99 EUR 14:46:05 (XMSM) 2243117
------------ ---------- --------------- ----------------- -------
Euronext Dublin
233 32.96 EUR 14:46:12 (XMSM) 2243504
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 32.96 EUR 14:46:39 (XMSM) 2244573
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 32.96 EUR 14:46:39 (XMSM) 2244571
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 32.96 EUR 14:46:39 (XMSM) 2244569
------------ ---------- --------------- ----------------- -------
Euronext Dublin
49 32.96 EUR 14:47:09 (XMSM) 2245652
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 32.96 EUR 14:47:09 (XMSM) 2245650
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 32.95 EUR 14:47:09 (XMSM) 2245648
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 32.98 EUR 14:48:40 (XMSM) 2249344
------------ ---------- --------------- ----------------- -------
Euronext Dublin
185 33.00 EUR 14:49:39 (XMSM) 2251992
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 33.00 EUR 14:49:39 (XMSM) 2251990
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 32.99 EUR 14:49:40 (XMSM) 2252005
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 32.99 EUR 14:49:40 (XMSM) 2252002
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 32.94 EUR 14:50:06 (XMSM) 2253214
------------ ---------- --------------- ----------------- -------
Euronext Dublin
273 32.96 EUR 14:51:15 (XMSM) 2257205
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.02 EUR 14:52:02 (XMSM) 2259713
------------ ---------- --------------- ----------------- -------
Euronext Dublin
190 33.02 EUR 14:52:02 (XMSM) 2259711
------------ ---------- --------------- ----------------- -------
Euronext Dublin
224 33.00 EUR 14:53:32 (XMSM) 2263911
------------ ---------- --------------- ----------------- -------
Euronext Dublin
101 33.01 EUR 14:54:31 (XMSM) 2266418
------------ ---------- --------------- ----------------- -------
Euronext Dublin
148 33.01 EUR 14:54:31 (XMSM) 2266416
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 33.04 EUR 14:56:01 (XMSM) 2269942
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 33.04 EUR 14:56:01 (XMSM) 2269936
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.03 EUR 14:56:05 (XMSM) 2270160
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.13 EUR 14:57:50 (XMSM) 2273938
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.12 EUR 14:57:50 (XMSM) 2273936
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.12 EUR 14:57:51 (XMSM) 2273957
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 33.10 EUR 14:58:35 (XMSM) 2275251
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.09 EUR 14:59:34 (XMSM) 2277490
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 33.18 EUR 15:01:02 (XMSM) 2284832
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.16 EUR 15:01:06 (XMSM) 2285140
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 33.15 EUR 15:01:14 (XMSM) 2285442
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 33.08 EUR 15:02:29 (XMSM) 2289687
------------ ---------- --------------- ----------------- -------
Euronext Dublin
117 33.08 EUR 15:02:29 (XMSM) 2289661
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.16 EUR 15:04:11 (XMSM) 2294015
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 33.16 EUR 15:04:11 (XMSM) 2294010
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.17 EUR 15:05:21 (XMSM) 2296413
------------ ---------- --------------- ----------------- -------
Euronext Dublin
117 33.17 EUR 15:06:41 (XMSM) 2299848
------------ ---------- --------------- ----------------- -------
Euronext Dublin
155 33.17 EUR 15:06:41 (XMSM) 2299846
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.18 EUR 15:08:05 (XMSM) 2303704
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 33.11 EUR 15:09:01 (XMSM) 2306220
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 33.11 EUR 15:09:01 (XMSM) 2306201
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.10 EUR 15:10:47 (XMSM) 2309774
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 33.10 EUR 15:10:47 (XMSM) 2309772
------------ ---------- --------------- ----------------- -------
Euronext Dublin
69 33.10 EUR 15:12:57 (XMSM) 2314811
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 33.10 EUR 15:12:57 (XMSM) 2314809
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 33.18 EUR 15:14:58 (XMSM) 2319328
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 33.17 EUR 15:14:58 (XMSM) 2319326
------------ ---------- --------------- ----------------- -------
Euronext Dublin
195 33.15 EUR 15:15:20 (XMSM) 2320252
------------ ---------- --------------- ----------------- -------
Euronext Dublin
36 33.15 EUR 15:15:20 (XMSM) 2320254
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 33.15 EUR 15:16:49 (XMSM) 2323865
------------ ---------- --------------- ----------------- -------
Euronext Dublin
248 33.14 EUR 15:18:30 (XMSM) 2327227
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 33.13 EUR 15:20:43 (XMSM) 2332170
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 33.13 EUR 15:20:43 (XMSM) 2332168
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 33.13 EUR 15:20:43 (XMSM) 2332166
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 33.13 EUR 15:20:43 (XMSM) 2332164
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 33.13 EUR 15:21:04 (XMSM) 2332833
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.12 EUR 15:22:26 (XMSM) 2335557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.12 EUR 15:22:57 (XMSM) 2336510
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 33.15 EUR 15:24:47 (XMSM) 2340788
------------ ---------- --------------- ----------------- -------
Euronext Dublin
45 33.15 EUR 15:24:47 (XMSM) 2340786
------------ ---------- --------------- ----------------- -------
Euronext Dublin
119 33.15 EUR 15:24:56 (XMSM) 2341179
------------ ---------- --------------- ----------------- -------
Euronext Dublin
120 33.15 EUR 15:24:57 (XMSM) 2341181
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 33.13 EUR 15:25:16 (XMSM) 2342569
------------ ---------- --------------- ----------------- -------
Euronext Dublin
255 33.11 EUR 15:25:59 (XMSM) 2344956
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 33.12 EUR 15:25:59 (XMSM) 2344848
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 33.13 EUR 15:28:14 (XMSM) 2348991
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 33.15 EUR 15:29:16 (XMSM) 2350781
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.16 EUR 15:30:24 (XMSM) 2353152
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 33.16 EUR 15:30:24 (XMSM) 2353150
------------ ---------- --------------- ----------------- -------
Euronext Dublin
254 33.11 EUR 15:31:59 (XMSM) 2356178
------------ ---------- --------------- ----------------- -------
Euronext Dublin
260 33.03 EUR 15:33:27 (XMSM) 2359926
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.03 EUR 15:34:48 (XMSM) 2362613
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 33.01 EUR 15:36:01 (XMSM) 2364779
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 33.03 EUR 15:37:12 (XMSM) 2367279
------------ ---------- --------------- ----------------- -------
Euronext Dublin
173 33.03 EUR 15:37:15 (XMSM) 2367406
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 33.06 EUR 15:38:15 (XMSM) 2369601
------------ ---------- --------------- ----------------- -------
Euronext Dublin
262 33.06 EUR 15:38:17 (XMSM) 2369699
------------ ---------- --------------- ----------------- -------
Euronext Dublin
257 33.01 EUR 15:39:51 (XMSM) 2373293
------------ ---------- --------------- ----------------- -------
Euronext Dublin
98 33.01 EUR 15:39:59 (XMSM) 2373549
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 33.02 EUR 15:40:31 (XMSM) 2374689
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 33.01 EUR 15:41:00 (XMSM) 2375238
------------ ---------- --------------- ----------------- -------
Euronext Dublin
86 33.01 EUR 15:41:00 (XMSM) 2375235
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 33.01 EUR 15:41:03 (XMSM) 2375391
------------ ---------- --------------- ----------------- -------
Euronext Dublin
264 33.10 EUR 15:42:57 (XMSM) 2379342
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 33.13 EUR 15:43:45 (XMSM) 2381250
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 33.13 EUR 15:43:45 (XMSM) 2381240
------------ ---------- --------------- ----------------- -------
Euronext Dublin
241 33.15 EUR 15:45:01 (XMSM) 2383882
------------ ---------- --------------- ----------------- -------
Euronext Dublin
246 33.19 EUR 15:46:49 (XMSM) 2388024
------------ ---------- --------------- ----------------- -------
Euronext Dublin
152 33.19 EUR 15:47:43 (XMSM) 2389702
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 33.19 EUR 15:47:43 (XMSM) 2389696
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 33.19 EUR 15:47:43 (XMSM) 2389694
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 33.15 EUR 15:48:54 (XMSM) 2392163
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 33.19 EUR 15:50:06 (XMSM) 2394833
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 33.23 EUR 15:52:06 (XMSM) 2398883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 33.22 EUR 15:52:12 (XMSM) 2399068
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 33.22 EUR 15:52:12 (XMSM) 2399066
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 33.20 EUR 15:54:23 (XMSM) 2403132
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 33.20 EUR 15:54:23 (XMSM) 2403130
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.20 EUR 15:54:29 (XMSM) 2403314
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 33.21 EUR 15:55:04 (XMSM) 2404131
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 33.17 EUR 15:56:09 (XMSM) 2407199
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 33.17 EUR 15:56:09 (XMSM) 2407197
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 33.15 EUR 15:57:14 (XMSM) 2409082
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 33.14 EUR 15:58:48 (XMSM) 2411642
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 33.16 EUR 15:59:58 (XMSM) 2414523
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 33.16 EUR 16:01:36 (XMSM) 2418934
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 33.16 EUR 16:01:36 (XMSM) 2418932
------------ ---------- --------------- ----------------- -------
Euronext Dublin
38 33.16 EUR 16:01:36 (XMSM) 2418930
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 33.15 EUR 16:02:10 (XMSM) 2419883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
81 33.19 EUR 16:03:35 (XMSM) 2422694
------------ ---------- --------------- ----------------- -------
Euronext Dublin
106 33.19 EUR 16:03:35 (XMSM) 2422688
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 33.19 EUR 16:03:35 (XMSM) 2422686
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 33.21 EUR 16:04:46 (XMSM) 2424940
------------ ---------- --------------- ----------------- -------
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
POSBKFBPFBKDDCB
(END) Dow Jones Newswires
September 29, 2022 02:00 ET (06:00 GMT)
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Nov 2023 a Dic 2023
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Dic 2022 a Dic 2023
