TIDMCRH

RNS Number : 6261B

CRH PLC

04 October 2022

 
  4(th) October 
   2022 
                      CRH plc Transaction in Own Shares 
 
 CRH plc ('CRH') announces that on 3(rd) October 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:                           114,935 
-------------------------------------------------------  -------------------- 
 Highest price paid 
  per share:                                                  EUR33.5750 
------------------------------------------------------   -------------------- 
 Lowest price paid per 
  share:                                                      EUR32.4300 
------------------------------------------------------   -------------------- 
 Volume weighted average price paid:                          EUR33.0472 
-------------------------------------------------------  -------------------- 
 
 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 
  22,769,205 of its ordinary shares in treasury which represents 
  2.941% of the issued ordinary share capital of CRH. Ordinary 
  shares held in treasury do not have any voting rights. Following 
  settlement, CRH will have 751,371,133 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 3(rd) October 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:          03/10/2022 
                                           --------------- 
 
Aggregated Information 
 
        Trading venue           Currency   Volume Weighted  Aggregated volume 
                                            Average Price 
                                           --------------- 
   Euronext Dublin (XMSM)         EUR          33.0472           114,935 
-----------------------------  ----------  --------------- 
 
Euronext Dublin 
    Number        Price per     Currency     Trade Time       Trading Venue    MatchID 
       of         Share (EUR) 
     Shares 
                                                             Euronext Dublin 
      243           32.70         EUR         08:03:51            (XMSM)       640179 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            32.66         EUR         08:04:04            (XMSM)       640677 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           32.66         EUR         08:04:04            (XMSM)       640675 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      258           32.69         EUR         08:04:59            (XMSM)       642486 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           32.69         EUR         08:05:10            (XMSM)       643111 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.68         EUR         08:05:10            (XMSM)       643109 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      278           32.75         EUR         08:06:13            (XMSM)       645449 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      244           32.75         EUR         08:06:14            (XMSM)       645455 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            32.74         EUR         08:06:43            (XMSM)       646565 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      199           32.74         EUR         08:06:43            (XMSM)       646567 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      273           32.80         EUR         08:08:01            (XMSM)       649090 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      72            32.80         EUR         08:08:01            (XMSM)       649088 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      137           32.80         EUR         08:08:01            (XMSM)       649086 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      72            32.80         EUR         08:08:01            (XMSM)       649084 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      160           32.76         EUR         08:08:31            (XMSM)       650029 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      99            32.76         EUR         08:08:31            (XMSM)       650020 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      273           32.69         EUR         08:09:17            (XMSM)       651372 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      134           32.61         EUR         08:10:02            (XMSM)       652851 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      136           32.61         EUR         08:10:02            (XMSM)       652853 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      258           32.56         EUR         08:10:49            (XMSM)       654225 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      216           32.51         EUR         08:10:56            (XMSM)       654435 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      63            32.51         EUR         08:10:56            (XMSM)       654433 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      241           32.51         EUR         08:11:48            (XMSM)       656352 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           32.43         EUR         08:12:13            (XMSM)       657521 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      302           32.51         EUR         08:13:27            (XMSM)       660254 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           32.65         EUR         08:14:39            (XMSM)       662671 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           32.65         EUR         08:14:39            (XMSM)       662669 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           32.64         EUR         08:14:43            (XMSM)       662767 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.64         EUR         08:14:45            (XMSM)       662834 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           32.64         EUR         08:14:45            (XMSM)       662830 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      278           32.83         EUR         08:15:55            (XMSM)       665319 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      299           32.83         EUR         08:16:00            (XMSM)       665448 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           32.84         EUR         08:16:08            (XMSM)       665709 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      263           32.84         EUR         08:16:08            (XMSM)       665707 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           32.86         EUR         08:16:16            (XMSM)       665980 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      317           32.83         EUR         08:16:22            (XMSM)       666173 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      265           32.86         EUR         08:17:00            (XMSM)       667350 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           32.86         EUR         08:17:18            (XMSM)       667781 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      216           32.85         EUR         08:17:18            (XMSM)       667785 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      87            32.85         EUR         08:17:18            (XMSM)       667783 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      104           32.88         EUR         08:18:02            (XMSM)       669465 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      181           32.88         EUR         08:18:02            (XMSM)       669463 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           32.87         EUR         08:18:04            (XMSM)       669543 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.89         EUR         08:18:35            (XMSM)       670342 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      284           32.88         EUR         08:18:41            (XMSM)       670508 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.88         EUR         08:19:07            (XMSM)       671348 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      276           32.89         EUR         08:20:12            (XMSM)       673327 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           32.94         EUR         08:21:02            (XMSM)       675005 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           32.94         EUR         08:21:02            (XMSM)       674997 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           32.95         EUR         08:21:33            (XMSM)       676104 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      283           32.94         EUR         08:22:34            (XMSM)       677909 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      56            32.93         EUR         08:22:38            (XMSM)       678157 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.93         EUR         08:22:38            (XMSM)       678155 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           32.92         EUR         08:22:41            (XMSM)       678253 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           32.89         EUR         08:23:15            (XMSM)       679449 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           32.88         EUR         08:24:16            (XMSM)       681558 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           32.85         EUR         08:24:20            (XMSM)       681701 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.83         EUR         08:24:54            (XMSM)       682656 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      279           32.85         EUR         08:25:51            (XMSM)       684321 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       1            32.82         EUR         08:27:10            (XMSM)       686651 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       1            32.82         EUR         08:27:10            (XMSM)       686649 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       6            32.82         EUR         08:27:10            (XMSM)       686647 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.82         EUR         08:27:10            (XMSM)       686644 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      62            32.82         EUR         08:27:10            (XMSM)       686642 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           32.83         EUR         08:27:45            (XMSM)       687767 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      276           32.83         EUR         08:27:45            (XMSM)       687756 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      201           32.81         EUR         08:28:47            (XMSM)       689660 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      227           32.84         EUR         08:29:21            (XMSM)       691064 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      39            32.84         EUR         08:29:32            (XMSM)       691490 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      106           32.80         EUR         08:30:07            (XMSM)       693243 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      127           32.80         EUR         08:30:07            (XMSM)       693241 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           32.80         EUR         08:30:51            (XMSM)       695761 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      32            32.79         EUR         08:30:54            (XMSM)       695844 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           32.79         EUR         08:30:54            (XMSM)       695842 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      244           32.80         EUR         08:31:29            (XMSM)       697284 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      254           32.79         EUR         08:32:11            (XMSM)       698741 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.75         EUR         08:33:01            (XMSM)       700408 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      88            32.70         EUR         08:33:40            (XMSM)       702113 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       1            32.73         EUR         08:34:32            (XMSM)       703989 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           32.73         EUR         08:34:32            (XMSM)       703987 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      278           32.72         EUR         08:35:04            (XMSM)       705035 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           32.71         EUR         08:35:39            (XMSM)       706250 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      56            32.71         EUR         08:36:07            (XMSM)       707225 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      186           32.71         EUR         08:36:07            (XMSM)       707223 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            32.71         EUR         08:36:07            (XMSM)       707221 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      267           32.74         EUR         08:36:42            (XMSM)       708799 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      222           32.73         EUR         08:37:01            (XMSM)       709527 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      29            32.73         EUR         08:37:01            (XMSM)       709525 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           32.70         EUR         08:37:11            (XMSM)       710157 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      276           32.65         EUR         08:37:59            (XMSM)       712137 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      124           32.68         EUR         08:39:04            (XMSM)       714563 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      144           32.69         EUR         08:39:29            (XMSM)       715467 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      131           32.68         EUR         08:39:29            (XMSM)       715465 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      54            32.69         EUR         08:39:29            (XMSM)       715459 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      14            32.68         EUR         08:39:29            (XMSM)       715457 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.68         EUR         08:39:29            (XMSM)       715455 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      30            32.69         EUR         08:39:29            (XMSM)       715442 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           32.69         EUR         08:39:29            (XMSM)       715440 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      283           32.69         EUR         08:40:14            (XMSM)       716906 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           32.69         EUR         08:40:14            (XMSM)       716904 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      156           32.69         EUR         08:41:45            (XMSM)       719794 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      61            32.71         EUR         08:42:05            (XMSM)       720583 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      197           32.71         EUR         08:42:05            (XMSM)       720581 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      286           32.70         EUR         08:42:22            (XMSM)       721184 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      247           32.73         EUR         08:43:02            (XMSM)       722473 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       1            32.76         EUR         08:44:02            (XMSM)       724502 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           32.76         EUR         08:44:02            (XMSM)       724495 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      245           32.75         EUR         08:44:02            (XMSM)       724487 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      48            32.75         EUR         08:44:39            (XMSM)       725863 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      196           32.75         EUR         08:44:39            (XMSM)       725865 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.77         EUR         08:45:37            (XMSM)       728105 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      118           32.77         EUR         08:45:37            (XMSM)       728098 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      116           32.77         EUR         08:45:37            (XMSM)       728096 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.76         EUR         08:45:50            (XMSM)       728659 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           32.78         EUR         08:46:39            (XMSM)       730460 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           32.78         EUR         08:46:40            (XMSM)       730508 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      142           32.78         EUR         08:48:17            (XMSM)       734587 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      105           32.78         EUR         08:48:17            (XMSM)       734589 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           32.79         EUR         08:49:09            (XMSM)       736432 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      252           32.77         EUR         08:50:30            (XMSM)       739528 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      130           32.81         EUR         08:51:32            (XMSM)       741564 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      104           32.81         EUR         08:51:32            (XMSM)       741561 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      165           32.80         EUR         08:51:50            (XMSM)       742117 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      86            32.80         EUR         08:52:01            (XMSM)       742491 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      182           32.80         EUR         08:52:01            (XMSM)       742489 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      268           32.75         EUR         08:52:20            (XMSM)       743416 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           32.72         EUR         08:53:13            (XMSM)       745428 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           32.70         EUR         08:54:41            (XMSM)       748018 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           32.70         EUR         08:54:42            (XMSM)       748024 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           32.78         EUR         08:56:02            (XMSM)       750423 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           32.79         EUR         08:56:22            (XMSM)       751109 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      72            32.79         EUR         08:56:22            (XMSM)       751107 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.79         EUR         08:56:22            (XMSM)       751105 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           32.79         EUR         08:56:22            (XMSM)       751100 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            32.79         EUR         08:56:22            (XMSM)       751082 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      174           32.79         EUR         08:56:22            (XMSM)       751080 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      67            32.79         EUR         08:56:22            (XMSM)       751078 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      353           32.85         EUR         08:57:37            (XMSM)       753825 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      51            32.85         EUR         08:57:42            (XMSM)       754007 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.84         EUR         08:57:42            (XMSM)       754005 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      96            32.85         EUR         08:57:42            (XMSM)       753989 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      139           32.85         EUR         08:57:42            (XMSM)       753991 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            32.87         EUR         08:59:20            (XMSM)       756797 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      44            32.87         EUR         08:59:20            (XMSM)       756795 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.87         EUR         08:59:20            (XMSM)       756793 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      187           32.87         EUR         08:59:20            (XMSM)       756790 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      44            32.87         EUR         08:59:20            (XMSM)       756788 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      254           32.87         EUR         08:59:51            (XMSM)       757597 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           32.86         EUR         09:00:01            (XMSM)       758192 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      285           32.82         EUR         09:00:50            (XMSM)       761103 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      25            32.78         EUR         09:01:01            (XMSM)       761570 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      253           32.78         EUR         09:01:01            (XMSM)       761563 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           32.79         EUR         09:01:32            (XMSM)       762441 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      241           32.75         EUR         09:02:56            (XMSM)       764935 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           32.74         EUR         09:02:57            (XMSM)       764958 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      39            32.71         EUR         09:03:32            (XMSM)       766009 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.71         EUR         09:03:32            (XMSM)       766007 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      61            32.74         EUR         09:04:14            (XMSM)       767081 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      77            32.74         EUR         09:04:14            (XMSM)       767059 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      133           32.74         EUR         09:04:14            (XMSM)       767061 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           32.70         EUR         09:04:34            (XMSM)       767516 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           32.67         EUR         09:05:04            (XMSM)       768240 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      245           32.68         EUR         09:05:52            (XMSM)       769635 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      23            32.69         EUR         09:06:25            (XMSM)       770533 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      220           32.69         EUR         09:06:25            (XMSM)       770531 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      118           32.71         EUR         09:08:01            (XMSM)       772826 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      131           32.71         EUR         09:08:01            (XMSM)       772809 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      23            32.72         EUR         09:08:36            (XMSM)       776336 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           32.72         EUR         09:08:36            (XMSM)       776334 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           32.72         EUR         09:09:45            (XMSM)       777877 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      183           32.70         EUR         09:10:00            (XMSM)       778193 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      55            32.70         EUR         09:10:00            (XMSM)       778195 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      72            32.71         EUR         09:10:43            (XMSM)       779372 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      128           32.71         EUR         09:10:43            (XMSM)       779370 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      57            32.71         EUR         09:10:43            (XMSM)       779368 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      262           32.70         EUR         09:10:51            (XMSM)       779604 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      43            32.72         EUR         09:12:09            (XMSM)       781527 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.72         EUR         09:12:09            (XMSM)       781525 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           32.78         EUR         09:13:58            (XMSM)       784252 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      77            32.83         EUR         09:16:10            (XMSM)       787291 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.83         EUR         09:16:10            (XMSM)       787289 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      273           32.83         EUR         09:16:10            (XMSM)       787285 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      403           32.82         EUR         09:16:10            (XMSM)       787287 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       9            32.83         EUR         09:16:10            (XMSM)       787283 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           32.78         EUR         09:17:00            (XMSM)       788612 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      111           32.77         EUR         09:18:10            (XMSM)       790327 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      158           32.79         EUR         09:19:19            (XMSM)       791779 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      129           32.79         EUR         09:19:19            (XMSM)       791777 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      70            32.79         EUR         09:19:19            (XMSM)       791767 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.79         EUR         09:19:19            (XMSM)       791765 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      39            32.82         EUR         09:20:24            (XMSM)       793331 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.82         EUR         09:20:24            (XMSM)       793329 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           32.83         EUR         09:20:43            (XMSM)       793750 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      158           32.83         EUR         09:20:43            (XMSM)       793741 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      105           32.83         EUR         09:20:43            (XMSM)       793739 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      134           32.85         EUR         09:21:54            (XMSM)       795140 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      53            32.85         EUR         09:21:54            (XMSM)       795138 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      49            32.85         EUR         09:21:54            (XMSM)       795136 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       7            32.85         EUR         09:21:54            (XMSM)       795134 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      267           32.86         EUR         09:21:54            (XMSM)       795132 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      227           32.92         EUR         09:24:22            (XMSM)       798652 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      19            32.92         EUR         09:24:22            (XMSM)       798654 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      53            32.94         EUR         09:24:44            (XMSM)       799118 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      212           32.94         EUR         09:24:44            (XMSM)       799116 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      16            32.94         EUR         09:25:05            (XMSM)       799590 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      230           32.94         EUR         09:25:05            (XMSM)       799588 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           32.94         EUR         09:25:05            (XMSM)       799584 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      32            32.92         EUR         09:25:56            (XMSM)       800836 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           32.92         EUR         09:25:56            (XMSM)       800834 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      158           32.85         EUR         09:27:02            (XMSM)       802463 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      125           32.85         EUR         09:27:02            (XMSM)       802460 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      68            32.87         EUR         09:29:01            (XMSM)       805157 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      217           32.87         EUR         09:29:01            (XMSM)       805159 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      262           32.85         EUR         09:30:00            (XMSM)       806375 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      262           32.87         EUR         09:30:48            (XMSM)       807466 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      25            32.84         EUR         09:31:40            (XMSM)       808920 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      48            32.84         EUR         09:31:40            (XMSM)       808918 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           32.83         EUR         09:32:02            (XMSM)       809548 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      49            32.94         EUR         09:34:13            (XMSM)       813857 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.93         EUR         09:34:13            (XMSM)       813855 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      278           32.94         EUR         09:34:13            (XMSM)       813840 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.92         EUR         09:34:20            (XMSM)       814296 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.92         EUR         09:35:13            (XMSM)       815566 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      102           32.91         EUR         09:35:14            (XMSM)       815602 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      168           32.91         EUR         09:35:14            (XMSM)       815600 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      258           32.92         EUR         09:35:14            (XMSM)       815595 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      286           32.89         EUR         09:35:41            (XMSM)       816291 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           32.93         EUR         09:36:27            (XMSM)       817420 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      88            32.92         EUR         09:36:34            (XMSM)       817716 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      146           32.92         EUR         09:36:34            (XMSM)       817714 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      111           32.90         EUR         09:37:57            (XMSM)       819566 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      147           32.90         EUR         09:38:03            (XMSM)       819692 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      101           32.90         EUR         09:38:28            (XMSM)       820345 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      165           32.90         EUR         09:38:28            (XMSM)       820343 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       4            32.88         EUR         09:39:13            (XMSM)       821482 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           32.88         EUR         09:39:13            (XMSM)       821477 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      65            32.91         EUR         09:41:23            (XMSM)       824770 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.91         EUR         09:41:23            (XMSM)       824768 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      273           32.91         EUR         09:41:23            (XMSM)       824766 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           32.86         EUR         09:42:22            (XMSM)       826439 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.86         EUR         09:43:02            (XMSM)       827738 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            32.86         EUR         09:43:02            (XMSM)       827740 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      284           32.87         EUR         09:44:34            (XMSM)       830094 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           32.89         EUR         09:47:24            (XMSM)       833985 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       5            32.87         EUR         09:47:30            (XMSM)       834172 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           32.87         EUR         09:47:30            (XMSM)       834163 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           32.84         EUR         09:49:26            (XMSM)       837215 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           32.87         EUR         09:50:39            (XMSM)       839972 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           32.86         EUR         09:50:54            (XMSM)       840263 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           32.84         EUR         09:51:17            (XMSM)       841007 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           32.85         EUR         09:53:09            (XMSM)       843383 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      244           32.86         EUR         09:54:10            (XMSM)       844776 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      130           32.86         EUR         09:57:12            (XMSM)       849058 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      118           32.86         EUR         09:57:12            (XMSM)       849056 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      47            32.88         EUR         09:58:18            (XMSM)       850703 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           32.88         EUR         09:58:18            (XMSM)       850701 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      40            32.89         EUR         09:59:12            (XMSM)       852190 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      75            32.89         EUR         09:59:12            (XMSM)       852185 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      125           32.89         EUR         09:59:12            (XMSM)       852183 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           32.87         EUR         10:01:09            (XMSM)       855095 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      371           32.88         EUR         10:01:50            (XMSM)       856215 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      67            32.86         EUR         10:02:00            (XMSM)       856402 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      173           32.86         EUR         10:02:00            (XMSM)       856400 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           32.86         EUR         10:02:00            (XMSM)       856397 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      140           32.85         EUR         10:02:46            (XMSM)       857378 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      127           32.85         EUR         10:02:46            (XMSM)       857376 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      238           32.83         EUR         10:02:59            (XMSM)       857623 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      198           32.82         EUR         10:03:00            (XMSM)       857728 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      61            32.82         EUR         10:03:10            (XMSM)       858116 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      41            32.84         EUR         10:04:03            (XMSM)       859320 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      97            32.84         EUR         10:04:03            (XMSM)       859318 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      110           32.84         EUR         10:04:44            (XMSM)       861038 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      177           32.84         EUR         10:04:45            (XMSM)       861040 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      268           32.83         EUR         10:06:22            (XMSM)       863487 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      242           32.78         EUR         10:06:46            (XMSM)       864186 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      71            32.76         EUR         10:07:13            (XMSM)       865138 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      165           32.76         EUR         10:07:13            (XMSM)       865136 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           32.76         EUR         10:07:51            (XMSM)       866094 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      281           32.78         EUR         10:08:45            (XMSM)       867430 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      285           32.78         EUR         10:09:34            (XMSM)       868676 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      252           32.79         EUR         10:11:17            (XMSM)       870891 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           32.80         EUR         10:13:09            (XMSM)       873225 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      114           32.79         EUR         10:13:10            (XMSM)       873254 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      131           32.79         EUR         10:13:10            (XMSM)       873252 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           32.81         EUR         10:14:38            (XMSM)       875267 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           32.84         EUR         10:16:15            (XMSM)       877821 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           32.91         EUR         10:18:32            (XMSM)       881422 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      269           32.93         EUR         10:19:14            (XMSM)       882416 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      58            32.92         EUR         10:19:30            (XMSM)       882751 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      222           32.92         EUR         10:19:30            (XMSM)       882749 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      159           32.91         EUR         10:19:53            (XMSM)       883413 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      91            32.91         EUR         10:19:53            (XMSM)       883415 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      272           32.94         EUR         10:21:48            (XMSM)       886231 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            32.94         EUR         10:22:20            (XMSM)       886976 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      220           32.94         EUR         10:22:20            (XMSM)       886974 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      182           33.05         EUR         10:24:25            (XMSM)       890595 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      154           33.05         EUR         10:24:25            (XMSM)       890593 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.05         EUR         10:24:30            (XMSM)       890726 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           33.05         EUR         10:24:35            (XMSM)       890839 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      202           33.05         EUR         10:24:35            (XMSM)       890830 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      55            33.05         EUR         10:24:35            (XMSM)       890832 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           33.04         EUR         10:24:46            (XMSM)       891089 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           33.02         EUR         10:25:03            (XMSM)       891650 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      268           33.04         EUR         10:25:38            (XMSM)       892432 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           33.03         EUR         10:25:52            (XMSM)       892700 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      263           33.04         EUR         10:27:32            (XMSM)       895143 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           33.03         EUR         10:28:00            (XMSM)       895722 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      283           33.04         EUR         10:29:13            (XMSM)       897340 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           33.10         EUR         10:30:20            (XMSM)       899480 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      138           33.18         EUR         10:30:54            (XMSM)       900327 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           33.16         EUR         10:31:02            (XMSM)       900479 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      349           33.17         EUR         10:31:02            (XMSM)       900461 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           33.17         EUR         10:31:02            (XMSM)       900457 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      364           33.17         EUR         10:31:02            (XMSM)       900459 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      223           33.18         EUR         10:32:02            (XMSM)       902192 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            33.18         EUR         10:32:02            (XMSM)       902190 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      80            33.18         EUR         10:32:17            (XMSM)       902811 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      176           33.18         EUR         10:32:17            (XMSM)       902809 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      242           33.16         EUR         10:32:42            (XMSM)       903341 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      287           33.14         EUR         10:32:49            (XMSM)       903528 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      286           33.13         EUR         10:33:44            (XMSM)       905042 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           33.19         EUR         10:35:36            (XMSM)       908170 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      103           33.18         EUR         10:35:39            (XMSM)       908236 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      154           33.18         EUR         10:35:39            (XMSM)       908234 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      275           33.20         EUR         10:36:24            (XMSM)       909184 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           33.19         EUR         10:36:28            (XMSM)       909319 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           33.19         EUR         10:36:28            (XMSM)       909310 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      25            33.19         EUR         10:36:28            (XMSM)       909308 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           33.23         EUR         10:37:24            (XMSM)       910769 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      264           33.23         EUR         10:37:30            (XMSM)       910931 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           33.20         EUR         10:37:36            (XMSM)       911264 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           33.20         EUR         10:37:36            (XMSM)       911260 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           33.19         EUR         10:37:58            (XMSM)       911736 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           33.20         EUR         10:39:01            (XMSM)       914662 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           33.19         EUR         10:39:06            (XMSM)       914836 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      137           33.15         EUR         10:39:34            (XMSM)       915644 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      149           33.15         EUR         10:39:34            (XMSM)       915642 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      265           33.14         EUR         10:40:06            (XMSM)       916556 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      287           33.15         EUR         10:41:00            (XMSM)       917822 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      265           33.19         EUR         10:41:31            (XMSM)       918715 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           33.20         EUR         10:42:22            (XMSM)       919789 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      241           33.19         EUR         10:42:59            (XMSM)       920662 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      265           33.16         EUR         10:43:26            (XMSM)       921420 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      67            33.15         EUR         10:44:21            (XMSM)       922706 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      178           33.15         EUR         10:44:26            (XMSM)       922891 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      32            33.15         EUR         10:45:20            (XMSM)       924292 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      207           33.15         EUR         10:45:20            (XMSM)       924290 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      285           33.14         EUR         10:46:21            (XMSM)       925833 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      64            33.12         EUR         10:47:33            (XMSM)       927777 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.12         EUR         10:47:33            (XMSM)       927773 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           33.13         EUR         10:50:00            (XMSM)       931209 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            33.14         EUR         10:51:00            (XMSM)       933031 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.14         EUR         10:51:00            (XMSM)       933029 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           33.13         EUR         10:51:16            (XMSM)       933396 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      135           33.11         EUR         10:51:29            (XMSM)       933809 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      283           33.09         EUR         10:51:52            (XMSM)       934443 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      93            33.09         EUR         10:51:55            (XMSM)       934549 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           33.15         EUR         10:53:03            (XMSM)       936261 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      281           33.16         EUR         10:53:03            (XMSM)       936259 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      447           33.16         EUR         10:53:03            (XMSM)       936257 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      230           33.14         EUR         10:53:23            (XMSM)       936624 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      94            33.14         EUR         10:53:23            (XMSM)       936626 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      98            33.18         EUR         10:55:42            (XMSM)       939780 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      169           33.18         EUR         10:55:42            (XMSM)       939778 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           33.16         EUR         10:56:31            (XMSM)       940880 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      142           33.13         EUR         10:57:42            (XMSM)       942255 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      123           33.13         EUR         10:57:42            (XMSM)       942253 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      133           33.15         EUR         10:59:30            (XMSM)       944314 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      149           33.15         EUR         10:59:30            (XMSM)       944312 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           33.17         EUR         11:01:54            (XMSM)       945872 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.15         EUR         11:02:02            (XMSM)       945997 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      278           33.19         EUR         11:04:51            (XMSM)       948057 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      245           33.13         EUR         11:05:52            (XMSM)       948956 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           33.13         EUR         11:10:30            (XMSM)       952056 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           33.14         EUR         11:13:01            (XMSM)       953720 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           33.10         EUR         11:15:07            (XMSM)       955228 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.11         EUR         11:16:03            (XMSM)       955836 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      133           33.11         EUR         11:16:03            (XMSM)       955838 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      67            33.11         EUR         11:16:03            (XMSM)       955834 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      180           33.11         EUR         11:16:03            (XMSM)       955830 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      20            33.11         EUR         11:16:03            (XMSM)       955828 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      25            33.11         EUR         11:18:00            (XMSM)       957113 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            33.11         EUR         11:18:00            (XMSM)       957111 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      172           33.11         EUR         11:18:00            (XMSM)       957109 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           33.10         EUR         11:19:13            (XMSM)       957933 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           33.11         EUR         11:20:15            (XMSM)       958993 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      10            33.11         EUR         11:20:15            (XMSM)       958991 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           33.11         EUR         11:20:15            (XMSM)       958989 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           33.10         EUR         11:20:27            (XMSM)       959200 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           33.09         EUR         11:21:41            (XMSM)       959773 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      261           33.12         EUR         11:23:08            (XMSM)       960758 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      281           33.09         EUR         11:25:08            (XMSM)       961890 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           33.12         EUR         11:26:34            (XMSM)       962839 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      228           33.14         EUR         11:27:46            (XMSM)       963482 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      44            33.14         EUR         11:27:46            (XMSM)       963470 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.23         EUR         11:29:56            (XMSM)       965152 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      76            33.22         EUR         11:29:56            (XMSM)       965150 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      169           33.22         EUR         11:29:56            (XMSM)       965148 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      119           33.22         EUR         11:29:56            (XMSM)       965146 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           33.22         EUR         11:30:01            (XMSM)       965206 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      286           33.20         EUR         11:30:55            (XMSM)       965844 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           33.23         EUR         11:33:04            (XMSM)       967288 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           33.24         EUR         11:33:55            (XMSM)       967813 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      51            33.23         EUR         11:36:18            (XMSM)       969357 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.23         EUR         11:36:18            (XMSM)       969350 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      259           33.26         EUR         11:37:53            (XMSM)       970734 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      238           33.23         EUR         11:38:05            (XMSM)       970924 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      263           33.21         EUR         11:40:17            (XMSM)       972589 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           33.23         EUR         11:43:47            (XMSM)       974854 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           33.23         EUR         11:46:27            (XMSM)       976379 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      282           33.32         EUR         11:50:21            (XMSM)       979482 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      268           33.33         EUR         11:51:41            (XMSM)       980458 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      245           33.32         EUR         11:51:47            (XMSM)       980512 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           33.30         EUR         11:52:30            (XMSM)       981106 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            33.30         EUR         11:52:30            (XMSM)       981104 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      32            33.31         EUR         11:53:44            (XMSM)       981881 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      44            33.31         EUR         11:53:44            (XMSM)       981879 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      37            33.32         EUR         11:53:44            (XMSM)       981877 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      209           33.32         EUR         11:53:44            (XMSM)       981875 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           33.32         EUR         11:54:33            (XMSM)       982357 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           33.34         EUR         11:55:55            (XMSM)       983271 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           33.35         EUR         12:00:02            (XMSM)       985704 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           33.35         EUR         12:01:49            (XMSM)       986843 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           33.33         EUR         12:06:06            (XMSM)       990424 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      34            33.33         EUR         12:06:06            (XMSM)       990422 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            33.26         EUR         12:12:17            (XMSM)       994622 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      193           33.26         EUR         12:12:17            (XMSM)       994620 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      139           33.25         EUR         12:18:06            (XMSM)       999004 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      100           33.25         EUR         12:18:06            (XMSM)       999002 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           33.22         EUR         12:21:21            (XMSM)       1001689 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      274           33.20         EUR         12:22:50            (XMSM)       1002793 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      242           33.22         EUR         12:26:08            (XMSM)       1005011 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            33.22         EUR         12:26:08            (XMSM)       1005013 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      228           33.17         EUR         12:31:56            (XMSM)       1009134 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      39            33.17         EUR         12:31:56            (XMSM)       1009132 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           33.17         EUR         12:34:40            (XMSM)       1010798 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      46            33.24         EUR         12:39:46            (XMSM)       1014215 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      76            33.24         EUR         12:39:46            (XMSM)       1014213 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      130           33.24         EUR         12:39:46            (XMSM)       1014211 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      255           33.24         EUR         12:41:48            (XMSM)       1015473 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      24            33.23         EUR         12:44:49            (XMSM)       1017555 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           33.23         EUR         12:44:49            (XMSM)       1017553 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      254           33.27         EUR         12:47:56            (XMSM)       1019910 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           33.21         EUR         12:51:25            (XMSM)       1022532 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      286           33.21         EUR         12:54:01            (XMSM)       1024040 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      255           33.22         EUR         12:57:02            (XMSM)       1025946 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      47            33.29         EUR         13:00:12            (XMSM)       1028673 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      214           33.29         EUR         13:00:12            (XMSM)       1028671 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           33.32         EUR         13:02:58            (XMSM)       1030770 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      285           33.26         EUR         13:05:36            (XMSM)       1032963 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      193           33.26         EUR         13:10:26            (XMSM)       1036744 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      93            33.26         EUR         13:10:26            (XMSM)       1036742 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      257           33.24         EUR         13:13:35            (XMSM)       1038751 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      225           33.18         EUR         13:17:52            (XMSM)       1041993 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            33.18         EUR         13:17:52            (XMSM)       1041991 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      124           33.16         EUR         13:19:59            (XMSM)       1043522 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      112           33.16         EUR         13:19:59            (XMSM)       1043520 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      208           33.18         EUR         13:21:48            (XMSM)       1044951 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      66            33.18         EUR         13:21:48            (XMSM)       1044949 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      279           33.22         EUR         13:24:45            (XMSM)       1047307 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      282           33.20         EUR         13:26:38            (XMSM)       1048789 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      215           33.22         EUR         13:29:37            (XMSM)       1051137 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      50            33.22         EUR         13:29:37            (XMSM)       1051139 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      58            33.22         EUR         13:31:38            (XMSM)       1053179 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      184           33.22         EUR         13:31:38            (XMSM)       1053177 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      247           33.22         EUR         13:32:58            (XMSM)       1054602 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      39            33.27         EUR         13:34:28            (XMSM)       1056387 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      244           33.27         EUR         13:34:28            (XMSM)       1056385 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      78            33.24         EUR         13:35:57            (XMSM)       1057862 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      108           33.24         EUR         13:35:57            (XMSM)       1057860 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      47            33.24         EUR         13:35:57            (XMSM)       1057858 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      147           33.23         EUR         13:38:52            (XMSM)       1060421 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      106           33.23         EUR         13:38:52            (XMSM)       1060423 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           33.24         EUR         13:40:56            (XMSM)       1062115 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      198           33.28         EUR         13:43:04            (XMSM)       1064328 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      23            33.28         EUR         13:43:04            (XMSM)       1064326 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      32            33.28         EUR         13:43:04            (XMSM)       1064323 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      241           33.29         EUR         13:46:03            (XMSM)       1067115 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           33.29         EUR         13:49:59            (XMSM)       1070601 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           33.27         EUR         13:50:42            (XMSM)       1071249 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      287           33.29         EUR         13:52:30            (XMSM)       1073141 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      279           33.24         EUR         13:56:13            (XMSM)       1076487 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           33.25         EUR         13:57:46            (XMSM)       1077739 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      264           33.28         EUR         14:01:14            (XMSM)       1081345 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           33.28         EUR         14:02:16            (XMSM)       1082839 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      83            33.29         EUR         14:03:51            (XMSM)       1084392 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      56            33.28         EUR         14:05:01            (XMSM)       1085623 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.28         EUR         14:05:01            (XMSM)       1085621 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           33.26         EUR         14:06:54            (XMSM)       1087603 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      280           33.27         EUR         14:09:04            (XMSM)       1089732 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      168           33.31         EUR         14:14:46            (XMSM)       1095419 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      85            33.31         EUR         14:14:46            (XMSM)       1095421 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      21            33.31         EUR         14:14:46            (XMSM)       1095415 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           33.31         EUR         14:14:46            (XMSM)       1095413 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      41            33.30         EUR         14:15:23            (XMSM)       1096063 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      192           33.30         EUR         14:15:23            (XMSM)       1096061 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      282           33.37         EUR         14:17:55            (XMSM)       1099272 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           33.38         EUR         14:19:00            (XMSM)       1100567 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      49            33.35         EUR         14:20:10            (XMSM)       1101956 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      188           33.35         EUR         14:20:10            (XMSM)       1101954 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           33.36         EUR         14:21:08            (XMSM)       1103133 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      262           33.32         EUR         14:22:51            (XMSM)       1104864 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      265           33.30         EUR         14:25:30            (XMSM)       1107741 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      209           33.26         EUR         14:27:31            (XMSM)       1110107 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      62            33.26         EUR         14:27:31            (XMSM)       1110105 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      282           33.28         EUR         14:29:15            (XMSM)       1112100 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      271           33.30         EUR         14:30:51            (XMSM)       1117627 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      83            33.33         EUR         14:31:27            (XMSM)       1119450 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      184           33.33         EUR         14:31:27            (XMSM)       1119446 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      32            33.32         EUR         14:31:28            (XMSM)       1119532 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       1            33.32         EUR         14:31:28            (XMSM)       1119536 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      104           33.32         EUR         14:31:28            (XMSM)       1119534 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      133           33.32         EUR         14:31:28            (XMSM)       1119530 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      197           33.31         EUR         14:31:37            (XMSM)       1120062 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      69            33.31         EUR         14:31:37            (XMSM)       1120060 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      214           33.29         EUR         14:31:46            (XMSM)       1120410 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      72            33.29         EUR         14:31:46            (XMSM)       1120408 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      268           33.30         EUR         14:32:27            (XMSM)       1122015 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           33.29         EUR         14:33:00            (XMSM)       1123487 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      31            33.29         EUR         14:33:06            (XMSM)       1123775 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           33.29         EUR         14:33:18            (XMSM)       1124350 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      283           33.33         EUR         14:34:08            (XMSM)       1126195 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      172           33.34         EUR         14:34:59            (XMSM)       1128230 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      77            33.34         EUR         14:34:59            (XMSM)       1128221 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      174           33.34         EUR         14:34:59            (XMSM)       1128223 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      48            33.33         EUR         14:35:43            (XMSM)       1129605 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.33         EUR         14:35:43            (XMSM)       1129603 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      30            33.33         EUR         14:36:14            (XMSM)       1130598 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      233           33.33         EUR         14:36:14            (XMSM)       1130557 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      11            33.31         EUR         14:36:50            (XMSM)       1131597 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           33.31         EUR         14:36:50            (XMSM)       1131595 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      238           33.29         EUR         14:37:09            (XMSM)       1132177 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      251           33.27         EUR         14:37:28            (XMSM)       1132579 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      71            33.24         EUR         14:38:07            (XMSM)       1133635 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           33.28         EUR         14:39:02            (XMSM)       1135208 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      231           33.26         EUR         14:39:24            (XMSM)       1135762 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            33.25         EUR         14:39:52            (XMSM)       1136668 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.25         EUR         14:39:52            (XMSM)       1136666 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            33.23         EUR         14:40:45            (XMSM)       1138553 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      248           33.23         EUR         14:40:52            (XMSM)       1138730 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      276           33.32         EUR         14:43:40            (XMSM)       1143717 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      130           33.38         EUR         14:45:49            (XMSM)       1146589 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      146           33.38         EUR         14:45:49            (XMSM)       1146587 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      40            33.45         EUR         14:47:08            (XMSM)       1148996 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      243           33.44         EUR         14:47:18            (XMSM)       1149392 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      252           33.44         EUR         14:47:18            (XMSM)       1149390 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      100           33.45         EUR         14:48:08            (XMSM)       1150834 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           33.45         EUR         14:48:08            (XMSM)       1150832 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           33.48         EUR         14:49:42            (XMSM)       1153239 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      78            33.47         EUR         14:49:47            (XMSM)       1153497 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      178           33.47         EUR         14:49:47            (XMSM)       1153500 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           33.47         EUR         14:49:47            (XMSM)       1153487 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      14            33.47         EUR         14:49:47            (XMSM)       1153485 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      228           33.46         EUR         14:51:03            (XMSM)       1156036 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      19            33.46         EUR         14:51:03            (XMSM)       1156034 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      16            33.46         EUR         14:52:18            (XMSM)       1158239 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      223           33.46         EUR         14:52:18            (XMSM)       1158237 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      266           33.38         EUR         14:53:27            (XMSM)       1160785 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      169           33.35         EUR         14:54:22            (XMSM)       1162521 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      102           33.35         EUR         14:54:22            (XMSM)       1162519 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           33.37         EUR         14:56:36            (XMSM)       1166259 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           33.34         EUR         14:57:19            (XMSM)       1167423 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            33.34         EUR         14:59:00            (XMSM)       1169716 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      197           33.34         EUR         14:59:00            (XMSM)       1169720 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      246           33.36         EUR         15:00:06            (XMSM)       1175922 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      125           33.43         EUR         15:00:40            (XMSM)       1178574 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       2            33.43         EUR         15:00:40            (XMSM)       1178570 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      132           33.43         EUR         15:00:40            (XMSM)       1178559 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       2            33.43         EUR         15:00:40            (XMSM)       1178557 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       3            33.43         EUR         15:00:40            (XMSM)       1178555 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      258           33.42         EUR         15:00:41            (XMSM)       1178626 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           33.44         EUR         15:01:06            (XMSM)       1179797 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      240           33.45         EUR         15:01:53            (XMSM)       1181638 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      270           33.45         EUR         15:02:19            (XMSM)       1183294 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      65            33.49         EUR         15:02:54            (XMSM)       1184973 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      294           33.49         EUR         15:02:54            (XMSM)       1184971 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      386           33.51         EUR         15:03:18            (XMSM)       1186213 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       4            33.51         EUR         15:03:18            (XMSM)       1186211 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      112           33.51         EUR         15:03:54            (XMSM)       1187316 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      54            33.51         EUR         15:03:54            (XMSM)       1187314 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      37            33.51         EUR         15:03:54            (XMSM)       1187318 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      81            33.51         EUR         15:03:54            (XMSM)       1187320 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           33.52         EUR         15:03:54            (XMSM)       1187270 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      282           33.52         EUR         15:03:54            (XMSM)       1187245 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      51            33.51         EUR         15:04:30            (XMSM)       1188428 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      220           33.51         EUR         15:04:30            (XMSM)       1188426 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       3            33.56         EUR         15:07:02            (XMSM)       1194870 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           33.56         EUR         15:07:02            (XMSM)       1194868 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           33.58         EUR         15:09:14            (XMSM)       1199921 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      236           33.54         EUR         15:11:28            (XMSM)       1204695 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           33.48         EUR         15:13:57            (XMSM)       1209613 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      255           33.43         EUR         15:16:24            (XMSM)       1215075 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      137           33.47         EUR         15:19:52            (XMSM)       1222240 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      38            33.47         EUR         15:19:52            (XMSM)       1222238 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      103           33.47         EUR         15:19:52            (XMSM)       1222242 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      97            33.46         EUR         15:20:18            (XMSM)       1223425 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      17            33.46         EUR         15:20:18            (XMSM)       1223415 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      170           33.46         EUR         15:20:18            (XMSM)       1223413 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      237           33.47         EUR         15:22:52            (XMSM)       1227923 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      68            33.45         EUR         15:25:15            (XMSM)       1233713 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      198           33.45         EUR         15:25:15            (XMSM)       1233711 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      139           33.43         EUR         15:26:50            (XMSM)       1237293 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      66            33.43         EUR         15:26:50            (XMSM)       1237291 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      39            33.43         EUR         15:26:50            (XMSM)       1237289 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           33.40         EUR         15:29:02            (XMSM)       1241551 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      282           33.36         EUR         15:31:29            (XMSM)       1246940 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
       7            33.32         EUR         15:33:28            (XMSM)       1251689 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           33.32         EUR         15:33:28            (XMSM)       1251687 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      263           33.33         EUR         15:36:03            (XMSM)       1257078 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      258           33.31         EUR         15:36:43            (XMSM)       1258148 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      234           33.33         EUR         15:37:48            (XMSM)       1260331 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           33.33         EUR         15:37:48            (XMSM)       1260329 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      116           33.33         EUR         15:37:52            (XMSM)       1260465 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      131           33.33         EUR         15:37:52            (XMSM)       1260454 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      256           33.32         EUR         15:37:54            (XMSM)       1260673 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      260           33.28         EUR         15:40:08            (XMSM)       1264661 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           33.24         EUR         15:41:37            (XMSM)       1267313 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      265           33.27         EUR         15:44:39            (XMSM)       1272318 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      158           33.30         EUR         15:46:19            (XMSM)       1275361 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      76            33.30         EUR         15:46:19            (XMSM)       1275359 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      31            33.27         EUR         15:54:49            (XMSM)       1290005 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.27         EUR         15:54:49            (XMSM)       1290003 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      281           33.27         EUR         15:55:18            (XMSM)       1290599 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      16            33.29         EUR         15:56:19            (XMSM)       1292535 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      169           33.29         EUR         15:56:19            (XMSM)       1292533 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      85            33.29         EUR         15:56:19            (XMSM)       1292530 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      284           33.28         EUR         15:58:35            (XMSM)       1295575 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      276           33.27         EUR         15:59:40            (XMSM)       1297877 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      277           33.27         EUR         16:01:32            (XMSM)       1302847 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      239           33.31         EUR         16:03:31            (XMSM)       1306101 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      235           33.30         EUR         16:04:23            (XMSM)       1307536 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      249           33.31         EUR         16:06:08            (XMSM)       1310827 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      268           33.32         EUR         16:07:48            (XMSM)       1313830 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      244           33.37         EUR         16:11:02            (XMSM)       1319680 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      19            33.36         EUR         16:11:10            (XMSM)       1319945 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      232           33.36         EUR         16:11:10            (XMSM)       1319943 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            33.31         EUR         16:11:55            (XMSM)       1321358 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      258           33.31         EUR         16:11:55            (XMSM)       1321356 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      200           33.26         EUR         16:13:45            (XMSM)       1324870 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      145           33.27         EUR         16:15:08            (XMSM)       1327297 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      250           33.27         EUR         16:15:08            (XMSM)       1327233 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      15            33.27         EUR         16:15:08            (XMSM)       1327231 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      30            33.28         EUR         16:15:28            (XMSM)       1328095 
                 ------------  ----------  ---------------  -----------------  ------- 
                                                             Euronext Dublin 
      132           33.28         EUR         16:15:31            (XMSM)       1328198 
                 ------------  ----------  ---------------  -----------------  ------- 
 

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

POSBKNBBABDDFKK

(END) Dow Jones Newswires

October 04, 2022 02:00 ET (06:00 GMT)

Crh (LSE:CRH)
Gráfica de Acción Histórica
De Oct 2022 a Nov 2022 Haga Click aquí para más Gráficas Crh.
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Nov 2021 a Nov 2022 Haga Click aquí para más Gráficas Crh.