TIDMCRH
RNS Number : 6661I
CRH PLC
06 December 2022
6(th) December 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 5(th) December 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: 172,209
------------------------------------------------------- --------------------
Highest price paid
per share: EUR38.3850
------------------------------------------------------ --------------------
Lowest price paid per
share: EUR37.8550
------------------------------------------------------ --------------------
Volume weighted average price paid: EUR38.0836
------------------------------------------------------- --------------------
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
27,754,873 of its ordinary shares in treasury which represents
3.585% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 746,385,465 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 5(th) December 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: 05/12/2022
---------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
---------------
Euronext Dublin (XMSM) EUR 38.0836 172,209
----------------------------- ---------- ---------------
Euronext Dublin
Number Price per Currency Trade Time Trading Venue MatchID
of Share (EUR)
Shares
Euronext Dublin
58 38.24 EUR 08:01:20 (XMSM) 1761453
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 38.24 EUR 08:01:20 (XMSM) 1761451
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 38.21 EUR 08:01:22 (XMSM) 1761503
------------ ---------- --------------- ----------------- -------
Euronext Dublin
328 38.20 EUR 08:01:39 (XMSM) 1761824
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 38.15 EUR 08:02:01 (XMSM) 1762286
------------ ---------- --------------- ----------------- -------
Euronext Dublin
152 38.15 EUR 08:02:01 (XMSM) 1762284
------------ ---------- --------------- ----------------- -------
Euronext Dublin
297 38.13 EUR 08:02:09 (XMSM) 1762568
------------ ---------- --------------- ----------------- -------
Euronext Dublin
36 38.06 EUR 08:04:50 (XMSM) 1766352
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.06 EUR 08:04:50 (XMSM) 1766350
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 38.02 EUR 08:05:09 (XMSM) 1766789
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 38.02 EUR 08:05:09 (XMSM) 1766787
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 38.02 EUR 08:07:01 (XMSM) 1769587
------------ ---------- --------------- ----------------- -------
Euronext Dublin
268 38.02 EUR 08:07:01 (XMSM) 1769585
------------ ---------- --------------- ----------------- -------
Euronext Dublin
290 37.99 EUR 08:08:52 (XMSM) 1772075
------------ ---------- --------------- ----------------- -------
Euronext Dublin
323 38.11 EUR 08:12:33 (XMSM) 1779859
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.11 EUR 08:12:33 (XMSM) 1779850
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 38.11 EUR 08:12:33 (XMSM) 1779852
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 38.12 EUR 08:13:49 (XMSM) 1781670
------------ ---------- --------------- ----------------- -------
Euronext Dublin
290 38.12 EUR 08:13:49 (XMSM) 1781668
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 38.12 EUR 08:14:31 (XMSM) 1782559
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 38.12 EUR 08:14:31 (XMSM) 1782557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 38.11 EUR 08:15:12 (XMSM) 1783949
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 38.11 EUR 08:15:12 (XMSM) 1783947
------------ ---------- --------------- ----------------- -------
Euronext Dublin
307 38.13 EUR 08:15:49 (XMSM) 1784851
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 38.12 EUR 08:15:52 (XMSM) 1784920
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.12 EUR 08:15:52 (XMSM) 1784918
------------ ---------- --------------- ----------------- -------
Euronext Dublin
291 38.16 EUR 08:17:19 (XMSM) 1786927
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 38.16 EUR 08:17:19 (XMSM) 1786923
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 38.16 EUR 08:17:19 (XMSM) 1786921
------------ ---------- --------------- ----------------- -------
Euronext Dublin
159 38.21 EUR 08:19:58 (XMSM) 1790684
------------ ---------- --------------- ----------------- -------
Euronext Dublin
129 38.21 EUR 08:19:58 (XMSM) 1790682
------------ ---------- --------------- ----------------- -------
Euronext Dublin
299 38.21 EUR 08:20:26 (XMSM) 1791396
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 38.19 EUR 08:20:27 (XMSM) 1791487
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.19 EUR 08:20:27 (XMSM) 1791482
------------ ---------- --------------- ----------------- -------
Euronext Dublin
158 38.16 EUR 08:21:07 (XMSM) 1792439
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.16 EUR 08:21:07 (XMSM) 1792437
------------ ---------- --------------- ----------------- -------
Euronext Dublin
52 38.16 EUR 08:22:29 (XMSM) 1794349
------------ ---------- --------------- ----------------- -------
Euronext Dublin
270 38.16 EUR 08:22:40 (XMSM) 1794615
------------ ---------- --------------- ----------------- -------
Euronext Dublin
298 38.17 EUR 08:24:46 (XMSM) 1797474
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 38.17 EUR 08:24:57 (XMSM) 1797716
------------ ---------- --------------- ----------------- -------
Euronext Dublin
152 38.12 EUR 08:26:21 (XMSM) 1799437
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.15 EUR 08:28:50 (XMSM) 1802674
------------ ---------- --------------- ----------------- -------
Euronext Dublin
307 38.15 EUR 08:29:10 (XMSM) 1803119
------------ ---------- --------------- ----------------- -------
Euronext Dublin
287 38.17 EUR 08:29:55 (XMSM) 1804149
------------ ---------- --------------- ----------------- -------
Euronext Dublin
295 38.15 EUR 08:30:06 (XMSM) 1804833
------------ ---------- --------------- ----------------- -------
Euronext Dublin
296 38.15 EUR 08:30:37 (XMSM) 1806222
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.14 EUR 08:30:47 (XMSM) 1806575
------------ ---------- --------------- ----------------- -------
Euronext Dublin
118 38.14 EUR 08:30:47 (XMSM) 1806577
------------ ---------- --------------- ----------------- -------
Euronext Dublin
327 38.15 EUR 08:33:04 (XMSM) 1810099
------------ ---------- --------------- ----------------- -------
Euronext Dublin
62 38.17 EUR 08:35:29 (XMSM) 1813739
------------ ---------- --------------- ----------------- -------
Euronext Dublin
281 38.17 EUR 08:35:29 (XMSM) 1813736
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.16 EUR 08:36:05 (XMSM) 1814634
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.16 EUR 08:36:05 (XMSM) 1814632
------------ ---------- --------------- ----------------- -------
Euronext Dublin
325 38.16 EUR 08:36:05 (XMSM) 1814628
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 38.17 EUR 08:36:50 (XMSM) 1815630
------------ ---------- --------------- ----------------- -------
Euronext Dublin
97 38.17 EUR 08:36:50 (XMSM) 1815628
------------ ---------- --------------- ----------------- -------
Euronext Dublin
126 38.17 EUR 08:36:50 (XMSM) 1815626
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 38.17 EUR 08:37:00 (XMSM) 1815866
------------ ---------- --------------- ----------------- -------
Euronext Dublin
336 38.16 EUR 08:37:02 (XMSM) 1815934
------------ ---------- --------------- ----------------- -------
Euronext Dublin
117 38.23 EUR 08:41:15 (XMSM) 1821095
------------ ---------- --------------- ----------------- -------
Euronext Dublin
189 38.23 EUR 08:41:15 (XMSM) 1821093
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 38.24 EUR 08:41:31 (XMSM) 1821393
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 38.24 EUR 08:41:31 (XMSM) 1821397
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 38.24 EUR 08:41:31 (XMSM) 1821395
------------ ---------- --------------- ----------------- -------
Euronext Dublin
116 38.25 EUR 08:42:06 (XMSM) 1822099
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.25 EUR 08:42:06 (XMSM) 1822097
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 38.27 EUR 08:43:06 (XMSM) 1823495
------------ ---------- --------------- ----------------- -------
Euronext Dublin
320 38.27 EUR 08:43:06 (XMSM) 1823493
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 38.26 EUR 08:43:07 (XMSM) 1823525
------------ ---------- --------------- ----------------- -------
Euronext Dublin
212 38.26 EUR 08:43:09 (XMSM) 1823552
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 38.26 EUR 08:43:09 (XMSM) 1823550
------------ ---------- --------------- ----------------- -------
Euronext Dublin
155 38.27 EUR 08:43:41 (XMSM) 1824304
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.27 EUR 08:43:41 (XMSM) 1824302
------------ ---------- --------------- ----------------- -------
Euronext Dublin
320 38.29 EUR 08:45:03 (XMSM) 1825980
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 38.29 EUR 08:45:24 (XMSM) 1826424
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.27 EUR 08:45:49 (XMSM) 1826884
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 38.27 EUR 08:45:49 (XMSM) 1826882
------------ ---------- --------------- ----------------- -------
Euronext Dublin
322 38.33 EUR 08:50:21 (XMSM) 1832739
------------ ---------- --------------- ----------------- -------
Euronext Dublin
126 38.33 EUR 08:51:31 (XMSM) 1834090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.33 EUR 08:51:31 (XMSM) 1834088
------------ ---------- --------------- ----------------- -------
Euronext Dublin
293 38.35 EUR 08:54:10 (XMSM) 1837122
------------ ---------- --------------- ----------------- -------
Euronext Dublin
314 38.36 EUR 08:57:08 (XMSM) 1840493
------------ ---------- --------------- ----------------- -------
Euronext Dublin
331 38.34 EUR 09:00:04 (XMSM) 1843961
------------ ---------- --------------- ----------------- -------
Euronext Dublin
43 38.32 EUR 09:01:23 (XMSM) 1845243
------------ ---------- --------------- ----------------- -------
Euronext Dublin
299 38.32 EUR 09:01:23 (XMSM) 1845241
------------ ---------- --------------- ----------------- -------
Euronext Dublin
140 38.35 EUR 09:03:11 (XMSM) 1847221
------------ ---------- --------------- ----------------- -------
Euronext Dublin
189 38.35 EUR 09:03:11 (XMSM) 1847219
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.38 EUR 09:05:21 (XMSM) 1850673
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 38.38 EUR 09:05:21 (XMSM) 1850658
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.38 EUR 09:05:21 (XMSM) 1850656
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.38 EUR 09:05:21 (XMSM) 1850654
------------ ---------- --------------- ----------------- -------
Euronext Dublin
154 38.38 EUR 09:05:21 (XMSM) 1850635
------------ ---------- --------------- ----------------- -------
Euronext Dublin
186 38.38 EUR 09:05:21 (XMSM) 1850633
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.39 EUR 09:06:05 (XMSM) 1851603
------------ ---------- --------------- ----------------- -------
Euronext Dublin
106 38.39 EUR 09:06:05 (XMSM) 1851605
------------ ---------- --------------- ----------------- -------
Euronext Dublin
337 38.38 EUR 09:06:13 (XMSM) 1851740
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.34 EUR 09:06:41 (XMSM) 1852367
------------ ---------- --------------- ----------------- -------
Euronext Dublin
304 38.28 EUR 09:08:18 (XMSM) 1854254
------------ ---------- --------------- ----------------- -------
Euronext Dublin
276 38.20 EUR 09:09:21 (XMSM) 1855723
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 38.20 EUR 09:09:24 (XMSM) 1855770
------------ ---------- --------------- ----------------- -------
Euronext Dublin
171 38.22 EUR 09:09:53 (XMSM) 1856281
------------ ---------- --------------- ----------------- -------
Euronext Dublin
159 38.22 EUR 09:09:53 (XMSM) 1856279
------------ ---------- --------------- ----------------- -------
Euronext Dublin
161 38.25 EUR 09:12:45 (XMSM) 1859734
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 38.25 EUR 09:12:45 (XMSM) 1859732
------------ ---------- --------------- ----------------- -------
Euronext Dublin
139 38.25 EUR 09:12:45 (XMSM) 1859730
------------ ---------- --------------- ----------------- -------
Euronext Dublin
294 38.25 EUR 09:13:29 (XMSM) 1860402
------------ ---------- --------------- ----------------- -------
Euronext Dublin
163 38.25 EUR 09:13:29 (XMSM) 1860400
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 38.25 EUR 09:13:29 (XMSM) 1860398
------------ ---------- --------------- ----------------- -------
Euronext Dublin
140 38.25 EUR 09:15:04 (XMSM) 1862162
------------ ---------- --------------- ----------------- -------
Euronext Dublin
141 38.25 EUR 09:15:04 (XMSM) 1862164
------------ ---------- --------------- ----------------- -------
Euronext Dublin
335 38.25 EUR 09:15:04 (XMSM) 1862154
------------ ---------- --------------- ----------------- -------
Euronext Dublin
101 38.28 EUR 09:17:12 (XMSM) 1863958
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 38.28 EUR 09:17:12 (XMSM) 1863956
------------ ---------- --------------- ----------------- -------
Euronext Dublin
101 38.28 EUR 09:17:12 (XMSM) 1863954
------------ ---------- --------------- ----------------- -------
Euronext Dublin
318 38.28 EUR 09:19:19 (XMSM) 1865817
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 38.30 EUR 09:20:28 (XMSM) 1866974
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.30 EUR 09:20:28 (XMSM) 1866972
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 38.30 EUR 09:20:28 (XMSM) 1866970
------------ ---------- --------------- ----------------- -------
Euronext Dublin
290 38.31 EUR 09:22:36 (XMSM) 1869084
------------ ---------- --------------- ----------------- -------
Euronext Dublin
332 38.32 EUR 09:23:23 (XMSM) 1870024
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 38.31 EUR 09:23:45 (XMSM) 1870388
------------ ---------- --------------- ----------------- -------
Euronext Dublin
299 38.31 EUR 09:23:45 (XMSM) 1870384
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 38.29 EUR 09:26:10 (XMSM) 1872478
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 38.29 EUR 09:26:10 (XMSM) 1872476
------------ ---------- --------------- ----------------- -------
Euronext Dublin
73 38.29 EUR 09:27:00 (XMSM) 1873261
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 38.29 EUR 09:27:00 (XMSM) 1873263
------------ ---------- --------------- ----------------- -------
Euronext Dublin
281 38.29 EUR 09:28:09 (XMSM) 1874338
------------ ---------- --------------- ----------------- -------
Euronext Dublin
993 38.28 EUR 09:29:19 (XMSM) 1875580
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 38.28 EUR 09:31:28 (XMSM) 1877844
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.28 EUR 09:31:28 (XMSM) 1877842
------------ ---------- --------------- ----------------- -------
Euronext Dublin
163 38.28 EUR 09:31:28 (XMSM) 1877840
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 38.28 EUR 09:31:29 (XMSM) 1877861
------------ ---------- --------------- ----------------- -------
Euronext Dublin
126 38.28 EUR 09:31:31 (XMSM) 1877914
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.28 EUR 09:31:31 (XMSM) 1877912
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.27 EUR 09:33:15 (XMSM) 1879499
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.24 EUR 09:34:02 (XMSM) 1880413
------------ ---------- --------------- ----------------- -------
Euronext Dublin
126 38.24 EUR 09:34:04 (XMSM) 1880476
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 38.24 EUR 09:36:00 (XMSM) 1882472
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.24 EUR 09:36:00 (XMSM) 1882470
------------ ---------- --------------- ----------------- -------
Euronext Dublin
150 38.27 EUR 09:38:49 (XMSM) 1885273
------------ ---------- --------------- ----------------- -------
Euronext Dublin
343 38.27 EUR 09:39:57 (XMSM) 1886434
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.29 EUR 09:40:49 (XMSM) 1887238
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.29 EUR 09:40:49 (XMSM) 1887236
------------ ---------- --------------- ----------------- -------
Euronext Dublin
343 38.29 EUR 09:41:08 (XMSM) 1887462
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.31 EUR 09:42:00 (XMSM) 1888291
------------ ---------- --------------- ----------------- -------
Euronext Dublin
288 38.31 EUR 09:42:33 (XMSM) 1888801
------------ ---------- --------------- ----------------- -------
Euronext Dublin
339 38.30 EUR 09:42:45 (XMSM) 1889117
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.30 EUR 09:43:19 (XMSM) 1890280
------------ ---------- --------------- ----------------- -------
Euronext Dublin
174 38.30 EUR 09:43:19 (XMSM) 1890278
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 38.32 EUR 09:44:42 (XMSM) 1892116
------------ ---------- --------------- ----------------- -------
Euronext Dublin
305 38.32 EUR 09:45:38 (XMSM) 1893135
------------ ---------- --------------- ----------------- -------
Euronext Dublin
336 38.31 EUR 09:47:14 (XMSM) 1895017
------------ ---------- --------------- ----------------- -------
Euronext Dublin
121 38.36 EUR 09:50:20 (XMSM) 1899094
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.36 EUR 09:50:20 (XMSM) 1899092
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 38.36 EUR 09:50:20 (XMSM) 1899088
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 38.36 EUR 09:50:20 (XMSM) 1899086
------------ ---------- --------------- ----------------- -------
Euronext Dublin
400 38.38 EUR 09:51:59 (XMSM) 1901894
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 38.37 EUR 09:52:13 (XMSM) 1902231
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 38.36 EUR 09:54:57 (XMSM) 1906067
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 38.36 EUR 09:54:57 (XMSM) 1906065
------------ ---------- --------------- ----------------- -------
Euronext Dublin
335 38.36 EUR 09:55:22 (XMSM) 1906935
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 38.34 EUR 09:57:28 (XMSM) 1910183
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 38.34 EUR 09:57:28 (XMSM) 1910159
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 38.34 EUR 09:57:28 (XMSM) 1910157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 38.34 EUR 09:57:28 (XMSM) 1910155
------------ ---------- --------------- ----------------- -------
Euronext Dublin
325 38.35 EUR 10:00:32 (XMSM) 1914089
------------ ---------- --------------- ----------------- -------
Euronext Dublin
381 38.37 EUR 10:02:22 (XMSM) 1915602
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 38.37 EUR 10:02:37 (XMSM) 1915783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
66 38.37 EUR 10:03:02 (XMSM) 1915987
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 38.37 EUR 10:03:07 (XMSM) 1916042
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 38.37 EUR 10:03:07 (XMSM) 1916040
------------ ---------- --------------- ----------------- -------
Euronext Dublin
126 38.36 EUR 10:03:40 (XMSM) 1916437
------------ ---------- --------------- ----------------- -------
Euronext Dublin
161 38.36 EUR 10:03:40 (XMSM) 1916435
------------ ---------- --------------- ----------------- -------
Euronext Dublin
9 38.36 EUR 10:03:40 (XMSM) 1916433
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 38.35 EUR 10:03:53 (XMSM) 1916592
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.37 EUR 10:09:36 (XMSM) 1920714
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.37 EUR 10:09:36 (XMSM) 1920712
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 38.36 EUR 10:09:38 (XMSM) 1920735
------------ ---------- --------------- ----------------- -------
Euronext Dublin
304 38.36 EUR 10:11:51 (XMSM) 1922070
------------ ---------- --------------- ----------------- -------
Euronext Dublin
325 38.36 EUR 10:11:54 (XMSM) 1922114
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.33 EUR 10:14:21 (XMSM) 1924110
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 38.31 EUR 10:14:48 (XMSM) 1924536
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 38.28 EUR 10:17:03 (XMSM) 1926604
------------ ---------- --------------- ----------------- -------
Euronext Dublin
18 38.31 EUR 10:19:15 (XMSM) 1928177
------------ ---------- --------------- ----------------- -------
Euronext Dublin
40 38.31 EUR 10:19:15 (XMSM) 1928162
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.31 EUR 10:19:15 (XMSM) 1928160
------------ ---------- --------------- ----------------- -------
Euronext Dublin
97 38.31 EUR 10:19:15 (XMSM) 1928149
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 38.31 EUR 10:19:26 (XMSM) 1928347
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 38.31 EUR 10:19:27 (XMSM) 1928368
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 38.31 EUR 10:20:52 (XMSM) 1929231
------------ ---------- --------------- ----------------- -------
Euronext Dublin
33 38.31 EUR 10:20:52 (XMSM) 1929209
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 38.31 EUR 10:20:52 (XMSM) 1929207
------------ ---------- --------------- ----------------- -------
Euronext Dublin
290 38.31 EUR 10:29:34 (XMSM) 1934592
------------ ---------- --------------- ----------------- -------
Euronext Dublin
326 38.27 EUR 10:30:27 (XMSM) 1935593
------------ ---------- --------------- ----------------- -------
Euronext Dublin
308 38.30 EUR 10:36:22 (XMSM) 1939095
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 38.29 EUR 10:37:39 (XMSM) 1939936
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 38.29 EUR 10:37:39 (XMSM) 1939934
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 38.35 EUR 10:43:00 (XMSM) 1943626
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.35 EUR 10:43:00 (XMSM) 1943624
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.36 EUR 10:43:27 (XMSM) 1943960
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.36 EUR 10:43:27 (XMSM) 1943958
------------ ---------- --------------- ----------------- -------
Euronext Dublin
288 38.35 EUR 10:43:31 (XMSM) 1944058
------------ ---------- --------------- ----------------- -------
Euronext Dublin
298 38.35 EUR 10:43:31 (XMSM) 1944056
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.35 EUR 10:44:01 (XMSM) 1944309
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.35 EUR 10:44:01 (XMSM) 1944307
------------ ---------- --------------- ----------------- -------
Euronext Dublin
164 38.35 EUR 10:44:02 (XMSM) 1944336
------------ ---------- --------------- ----------------- -------
Euronext Dublin
139 38.35 EUR 10:44:02 (XMSM) 1944334
------------ ---------- --------------- ----------------- -------
Euronext Dublin
234 38.34 EUR 10:44:03 (XMSM) 1944390
------------ ---------- --------------- ----------------- -------
Euronext Dublin
84 38.34 EUR 10:44:03 (XMSM) 1944392
------------ ---------- --------------- ----------------- -------
Euronext Dublin
109 38.31 EUR 10:48:02 (XMSM) 1946953
------------ ---------- --------------- ----------------- -------
Euronext Dublin
208 38.31 EUR 10:48:02 (XMSM) 1946951
------------ ---------- --------------- ----------------- -------
Euronext Dublin
340 38.32 EUR 10:49:00 (XMSM) 1947796
------------ ---------- --------------- ----------------- -------
Euronext Dublin
136 38.31 EUR 10:49:31 (XMSM) 1948230
------------ ---------- --------------- ----------------- -------
Euronext Dublin
147 38.31 EUR 10:49:31 (XMSM) 1948228
------------ ---------- --------------- ----------------- -------
Euronext Dublin
302 38.30 EUR 10:50:10 (XMSM) 1948726
------------ ---------- --------------- ----------------- -------
Euronext Dublin
171 38.27 EUR 10:52:00 (XMSM) 1949853
------------ ---------- --------------- ----------------- -------
Euronext Dublin
128 38.32 EUR 10:55:06 (XMSM) 1951566
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.31 EUR 10:55:06 (XMSM) 1951564
------------ ---------- --------------- ----------------- -------
Euronext Dublin
343 38.31 EUR 10:55:06 (XMSM) 1951550
------------ ---------- --------------- ----------------- -------
Euronext Dublin
304 38.31 EUR 10:55:26 (XMSM) 1951880
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 38.33 EUR 10:56:41 (XMSM) 1952865
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.33 EUR 10:57:19 (XMSM) 1953230
------------ ---------- --------------- ----------------- -------
Euronext Dublin
225 38.32 EUR 10:57:41 (XMSM) 1953434
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 38.32 EUR 10:57:41 (XMSM) 1953432
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 38.32 EUR 10:57:41 (XMSM) 1953430
------------ ---------- --------------- ----------------- -------
Euronext Dublin
305 38.31 EUR 10:59:32 (XMSM) 1954506
------------ ---------- --------------- ----------------- -------
Euronext Dublin
239 38.31 EUR 11:05:02 (XMSM) 1957014
------------ ---------- --------------- ----------------- -------
Euronext Dublin
41 38.31 EUR 11:05:02 (XMSM) 1957012
------------ ---------- --------------- ----------------- -------
Euronext Dublin
132 38.29 EUR 11:08:10 (XMSM) 1958467
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.29 EUR 11:08:10 (XMSM) 1958465
------------ ---------- --------------- ----------------- -------
Euronext Dublin
18 38.29 EUR 11:08:10 (XMSM) 1958463
------------ ---------- --------------- ----------------- -------
Euronext Dublin
324 38.30 EUR 11:12:31 (XMSM) 1960585
------------ ---------- --------------- ----------------- -------
Euronext Dublin
61 38.30 EUR 11:14:23 (XMSM) 1961384
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 38.30 EUR 11:14:23 (XMSM) 1961382
------------ ---------- --------------- ----------------- -------
Euronext Dublin
40 38.29 EUR 11:15:11 (XMSM) 1961944
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.29 EUR 11:15:11 (XMSM) 1961942
------------ ---------- --------------- ----------------- -------
Euronext Dublin
294 38.26 EUR 11:21:02 (XMSM) 1964895
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 38.26 EUR 11:27:53 (XMSM) 1968085
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 38.23 EUR 11:30:16 (XMSM) 1969383
------------ ---------- --------------- ----------------- -------
Euronext Dublin
293 38.23 EUR 11:30:19 (XMSM) 1969419
------------ ---------- --------------- ----------------- -------
Euronext Dublin
211 38.21 EUR 11:31:26 (XMSM) 1970106
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 38.21 EUR 11:31:26 (XMSM) 1970104
------------ ---------- --------------- ----------------- -------
Euronext Dublin
328 38.22 EUR 11:33:56 (XMSM) 1971398
------------ ---------- --------------- ----------------- -------
Euronext Dublin
34 38.24 EUR 11:37:55 (XMSM) 1973015
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 38.24 EUR 11:38:21 (XMSM) 1973275
------------ ---------- --------------- ----------------- -------
Euronext Dublin
43 38.24 EUR 11:38:21 (XMSM) 1973273
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 38.24 EUR 11:38:21 (XMSM) 1973271
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.24 EUR 11:38:21 (XMSM) 1973269
------------ ---------- --------------- ----------------- -------
Euronext Dublin
43 38.24 EUR 11:40:18 (XMSM) 1974476
------------ ---------- --------------- ----------------- -------
Euronext Dublin
299 38.24 EUR 11:40:18 (XMSM) 1974474
------------ ---------- --------------- ----------------- -------
Euronext Dublin
58 38.24 EUR 11:44:17 (XMSM) 1976458
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 38.24 EUR 11:44:17 (XMSM) 1976452
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.24 EUR 11:44:17 (XMSM) 1976450
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 38.24 EUR 11:44:17 (XMSM) 1976448
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 38.28 EUR 11:50:52 (XMSM) 1979767
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.28 EUR 11:50:52 (XMSM) 1979769
------------ ---------- --------------- ----------------- -------
Euronext Dublin
307 38.28 EUR 11:51:03 (XMSM) 1979879
------------ ---------- --------------- ----------------- -------
Euronext Dublin
315 38.26 EUR 11:51:59 (XMSM) 1980359
------------ ---------- --------------- ----------------- -------
Euronext Dublin
305 38.25 EUR 11:59:47 (XMSM) 1983916
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.27 EUR 12:03:50 (XMSM) 1985951
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.27 EUR 12:03:50 (XMSM) 1985949
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.27 EUR 12:03:50 (XMSM) 1985947
------------ ---------- --------------- ----------------- -------
Euronext Dublin
92 38.27 EUR 12:03:50 (XMSM) 1985945
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.27 EUR 12:03:50 (XMSM) 1985943
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 38.27 EUR 12:03:50 (XMSM) 1985941
------------ ---------- --------------- ----------------- -------
Euronext Dublin
157 38.25 EUR 12:05:09 (XMSM) 1986723
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.25 EUR 12:05:09 (XMSM) 1986721
------------ ---------- --------------- ----------------- -------
Euronext Dublin
298 38.24 EUR 12:11:00 (XMSM) 1989511
------------ ---------- --------------- ----------------- -------
Euronext Dublin
336 38.23 EUR 12:12:15 (XMSM) 1990146
------------ ---------- --------------- ----------------- -------
Euronext Dublin
154 38.21 EUR 12:16:54 (XMSM) 1992540
------------ ---------- --------------- ----------------- -------
Euronext Dublin
174 38.21 EUR 12:16:54 (XMSM) 1992542
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.19 EUR 12:19:20 (XMSM) 1993924
------------ ---------- --------------- ----------------- -------
Euronext Dublin
303 38.18 EUR 12:19:33 (XMSM) 1994025
------------ ---------- --------------- ----------------- -------
Euronext Dublin
40 38.21 EUR 12:22:30 (XMSM) 1995604
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.21 EUR 12:22:30 (XMSM) 1995602
------------ ---------- --------------- ----------------- -------
Euronext Dublin
297 38.23 EUR 12:29:05 (XMSM) 1998655
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 38.24 EUR 12:31:54 (XMSM) 1999938
------------ ---------- --------------- ----------------- -------
Euronext Dublin
45 38.24 EUR 12:31:54 (XMSM) 1999936
------------ ---------- --------------- ----------------- -------
Euronext Dublin
326 38.23 EUR 12:31:56 (XMSM) 1999946
------------ ---------- --------------- ----------------- -------
Euronext Dublin
171 38.21 EUR 12:34:29 (XMSM) 2001557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 38.21 EUR 12:34:29 (XMSM) 2001555
------------ ---------- --------------- ----------------- -------
Euronext Dublin
73 38.20 EUR 12:37:40 (XMSM) 2003093
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.20 EUR 12:37:40 (XMSM) 2003089
------------ ---------- --------------- ----------------- -------
Euronext Dublin
86 38.19 EUR 12:38:54 (XMSM) 2003671
------------ ---------- --------------- ----------------- -------
Euronext Dublin
192 38.19 EUR 12:38:54 (XMSM) 2003673
------------ ---------- --------------- ----------------- -------
Euronext Dublin
317 38.23 EUR 12:45:49 (XMSM) 2007240
------------ ---------- --------------- ----------------- -------
Euronext Dublin
318 38.23 EUR 12:49:08 (XMSM) 2008774
------------ ---------- --------------- ----------------- -------
Euronext Dublin
210 38.25 EUR 12:51:40 (XMSM) 2010159
------------ ---------- --------------- ----------------- -------
Euronext Dublin
96 38.25 EUR 12:51:40 (XMSM) 2010157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 38.25 EUR 12:52:21 (XMSM) 2010483
------------ ---------- --------------- ----------------- -------
Euronext Dublin
295 38.24 EUR 12:53:47 (XMSM) 2011282
------------ ---------- --------------- ----------------- -------
Euronext Dublin
307 38.24 EUR 12:55:03 (XMSM) 2011751
------------ ---------- --------------- ----------------- -------
Euronext Dublin
296 38.23 EUR 12:59:13 (XMSM) 2013580
------------ ---------- --------------- ----------------- -------
Euronext Dublin
206 38.24 EUR 13:01:00 (XMSM) 2014687
------------ ---------- --------------- ----------------- -------
Euronext Dublin
93 38.24 EUR 13:01:00 (XMSM) 2014685
------------ ---------- --------------- ----------------- -------
Euronext Dublin
223 38.18 EUR 13:01:43 (XMSM) 2015359
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 38.18 EUR 13:01:43 (XMSM) 2015351
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 38.18 EUR 13:03:42 (XMSM) 2016572
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 38.18 EUR 13:03:57 (XMSM) 2016654
------------ ---------- --------------- ----------------- -------
Euronext Dublin
74 38.17 EUR 13:06:42 (XMSM) 2018257
------------ ---------- --------------- ----------------- -------
Euronext Dublin
141 38.17 EUR 13:06:55 (XMSM) 2018377
------------ ---------- --------------- ----------------- -------
Euronext Dublin
69 38.17 EUR 13:06:59 (XMSM) 2018416
------------ ---------- --------------- ----------------- -------
Euronext Dublin
324 38.16 EUR 13:09:15 (XMSM) 2019981
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 38.15 EUR 13:10:50 (XMSM) 2020840
------------ ---------- --------------- ----------------- -------
Euronext Dublin
335 38.14 EUR 13:10:59 (XMSM) 2020948
------------ ---------- --------------- ----------------- -------
Euronext Dublin
299 38.16 EUR 13:15:28 (XMSM) 2023789
------------ ---------- --------------- ----------------- -------
Euronext Dublin
87 38.15 EUR 13:15:43 (XMSM) 2023911
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 38.15 EUR 13:15:43 (XMSM) 2023909
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 38.16 EUR 13:18:43 (XMSM) 2025463
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.16 EUR 13:18:43 (XMSM) 2025461
------------ ---------- --------------- ----------------- -------
Euronext Dublin
340 38.17 EUR 13:20:00 (XMSM) 2026566
------------ ---------- --------------- ----------------- -------
Euronext Dublin
210 38.19 EUR 13:20:34 (XMSM) 2027390
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 38.18 EUR 13:20:42 (XMSM) 2027498
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 38.18 EUR 13:20:42 (XMSM) 2027496
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 38.18 EUR 13:20:42 (XMSM) 2027494
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.18 EUR 13:20:42 (XMSM) 2027492
------------ ---------- --------------- ----------------- -------
Euronext Dublin
152 38.18 EUR 13:20:42 (XMSM) 2027490
------------ ---------- --------------- ----------------- -------
Euronext Dublin
164 38.18 EUR 13:20:42 (XMSM) 2027488
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 38.20 EUR 13:22:54 (XMSM) 2029098
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 38.19 EUR 13:23:02 (XMSM) 2029191
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.19 EUR 13:23:02 (XMSM) 2029189
------------ ---------- --------------- ----------------- -------
Euronext Dublin
180 38.18 EUR 13:23:02 (XMSM) 2029187
------------ ---------- --------------- ----------------- -------
Euronext Dublin
331 38.19 EUR 13:23:02 (XMSM) 2029185
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.16 EUR 13:26:11 (XMSM) 2031300
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.15 EUR 13:26:34 (XMSM) 2031511
------------ ---------- --------------- ----------------- -------
Euronext Dublin
76 38.15 EUR 13:26:34 (XMSM) 2031509
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 38.15 EUR 13:26:34 (XMSM) 2031507
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.15 EUR 13:26:34 (XMSM) 2031505
------------ ---------- --------------- ----------------- -------
Euronext Dublin
31 38.15 EUR 13:26:34 (XMSM) 2031503
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 38.16 EUR 13:29:50 (XMSM) 2033430
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.16 EUR 13:29:50 (XMSM) 2033428
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.18 EUR 13:32:33 (XMSM) 2035497
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.18 EUR 13:32:33 (XMSM) 2035495
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 38.18 EUR 13:32:33 (XMSM) 2035499
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.18 EUR 13:32:33 (XMSM) 2035493
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.18 EUR 13:32:33 (XMSM) 2035491
------------ ---------- --------------- ----------------- -------
Euronext Dublin
287 38.16 EUR 13:35:03 (XMSM) 2037307
------------ ---------- --------------- ----------------- -------
Euronext Dublin
242 38.15 EUR 13:36:08 (XMSM) 2038103
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 38.15 EUR 13:36:08 (XMSM) 2038101
------------ ---------- --------------- ----------------- -------
Euronext Dublin
302 38.13 EUR 13:36:27 (XMSM) 2038444
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 38.15 EUR 13:39:26 (XMSM) 2041015
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.15 EUR 13:39:26 (XMSM) 2041013
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.15 EUR 13:39:26 (XMSM) 2041011
------------ ---------- --------------- ----------------- -------
Euronext Dublin
357 38.15 EUR 13:39:26 (XMSM) 2041002
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.16 EUR 13:42:56 (XMSM) 2043083
------------ ---------- --------------- ----------------- -------
Euronext Dublin
296 38.16 EUR 13:42:57 (XMSM) 2043096
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 38.12 EUR 13:44:17 (XMSM) 2044328
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 38.12 EUR 13:44:17 (XMSM) 2044330
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.14 EUR 13:47:28 (XMSM) 2046533
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 38.14 EUR 13:47:28 (XMSM) 2046535
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.14 EUR 13:47:28 (XMSM) 2046531
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 38.12 EUR 13:48:32 (XMSM) 2047122
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 38.12 EUR 13:48:32 (XMSM) 2047120
------------ ---------- --------------- ----------------- -------
Euronext Dublin
230 38.12 EUR 13:49:01 (XMSM) 2047614
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 38.12 EUR 13:49:01 (XMSM) 2047556
------------ ---------- --------------- ----------------- -------
Euronext Dublin
305 38.11 EUR 13:49:17 (XMSM) 2048128
------------ ---------- --------------- ----------------- -------
Euronext Dublin
293 38.06 EUR 13:49:45 (XMSM) 2048954
------------ ---------- --------------- ----------------- -------
Euronext Dublin
299 38.08 EUR 13:52:27 (XMSM) 2051309
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 38.08 EUR 13:52:54 (XMSM) 2051604
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 38.06 EUR 13:53:35 (XMSM) 2052165
------------ ---------- --------------- ----------------- -------
Euronext Dublin
126 38.06 EUR 13:53:44 (XMSM) 2052229
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 38.06 EUR 13:53:44 (XMSM) 2052227
------------ ---------- --------------- ----------------- -------
Euronext Dublin
301 38.03 EUR 13:56:35 (XMSM) 2054976
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 38.03 EUR 13:56:35 (XMSM) 2054974
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.04 EUR 14:01:12 (XMSM) 2058597
------------ ---------- --------------- ----------------- -------
Euronext Dublin
138 38.04 EUR 14:01:12 (XMSM) 2058599
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 38.04 EUR 14:01:12 (XMSM) 2058564
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 38.04 EUR 14:03:01 (XMSM) 2059990
------------ ---------- --------------- ----------------- -------
Euronext Dublin
247 38.04 EUR 14:03:01 (XMSM) 2059988
------------ ---------- --------------- ----------------- -------
Euronext Dublin
135 38.05 EUR 14:05:07 (XMSM) 2061827
------------ ---------- --------------- ----------------- -------
Euronext Dublin
157 38.05 EUR 14:05:07 (XMSM) 2061825
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 38.04 EUR 14:05:56 (XMSM) 2062675
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.04 EUR 14:05:56 (XMSM) 2062673
------------ ---------- --------------- ----------------- -------
Euronext Dublin
102 38.06 EUR 14:07:59 (XMSM) 2064692
------------ ---------- --------------- ----------------- -------
Euronext Dublin
216 38.06 EUR 14:07:59 (XMSM) 2064690
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.06 EUR 14:09:08 (XMSM) 2065638
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.06 EUR 14:09:08 (XMSM) 2065636
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 38.06 EUR 14:09:08 (XMSM) 2065634
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 38.06 EUR 14:09:08 (XMSM) 2065631
------------ ---------- --------------- ----------------- -------
Euronext Dublin
298 38.06 EUR 14:09:08 (XMSM) 2065629
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.03 EUR 14:14:08 (XMSM) 2069421
------------ ---------- --------------- ----------------- -------
Euronext Dublin
475 38.08 EUR 14:16:06 (XMSM) 2070916
------------ ---------- --------------- ----------------- -------
Euronext Dublin
103 38.08 EUR 14:16:10 (XMSM) 2071035
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.08 EUR 14:16:10 (XMSM) 2071033
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.08 EUR 14:16:10 (XMSM) 2071031
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 38.08 EUR 14:16:59 (XMSM) 2072042
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.08 EUR 14:16:59 (XMSM) 2072040
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.08 EUR 14:16:59 (XMSM) 2072030
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.08 EUR 14:16:59 (XMSM) 2072028
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.07 EUR 14:17:00 (XMSM) 2072096
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 38.07 EUR 14:17:00 (XMSM) 2072094
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 38.07 EUR 14:17:00 (XMSM) 2072092
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.07 EUR 14:17:00 (XMSM) 2072090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.08 EUR 14:17:00 (XMSM) 2072058
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.08 EUR 14:17:00 (XMSM) 2072056
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.08 EUR 14:17:00 (XMSM) 2072054
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 38.06 EUR 14:17:01 (XMSM) 2072103
------------ ---------- --------------- ----------------- -------
Euronext Dublin
231 38.06 EUR 14:17:13 (XMSM) 2072329
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.06 EUR 14:17:13 (XMSM) 2072327
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 38.06 EUR 14:17:13 (XMSM) 2072324
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.06 EUR 14:17:13 (XMSM) 2072320
------------ ---------- --------------- ----------------- -------
Euronext Dublin
287 38.06 EUR 14:17:13 (XMSM) 2072322
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 38.08 EUR 14:18:56 (XMSM) 2073753
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.08 EUR 14:18:56 (XMSM) 2073751
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.08 EUR 14:18:56 (XMSM) 2073749
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.08 EUR 14:18:56 (XMSM) 2073747
------------ ---------- --------------- ----------------- -------
Euronext Dublin
23 38.07 EUR 14:18:56 (XMSM) 2073745
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 38.06 EUR 14:19:18 (XMSM) 2074106
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.06 EUR 14:19:18 (XMSM) 2074104
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 38.06 EUR 14:22:26 (XMSM) 2077252
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.06 EUR 14:22:26 (XMSM) 2077250
------------ ---------- --------------- ----------------- -------
Euronext Dublin
111 38.06 EUR 14:22:26 (XMSM) 2077248
------------ ---------- --------------- ----------------- -------
Euronext Dublin
308 38.04 EUR 14:23:18 (XMSM) 2078071
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.02 EUR 14:25:51 (XMSM) 2080768
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.02 EUR 14:27:43 (XMSM) 2082607
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.02 EUR 14:27:44 (XMSM) 2082614
------------ ---------- --------------- ----------------- -------
Euronext Dublin
243 38.02 EUR 14:27:58 (XMSM) 2082819
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 38.02 EUR 14:28:43 (XMSM) 2083609
------------ ---------- --------------- ----------------- -------
Euronext Dublin
220 38.02 EUR 14:28:43 (XMSM) 2083607
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 38.01 EUR 14:29:31 (XMSM) 2084334
------------ ---------- --------------- ----------------- -------
Euronext Dublin
232 38.01 EUR 14:29:31 (XMSM) 2084332
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.01 EUR 14:30:01 (XMSM) 2086344
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 38.01 EUR 14:30:01 (XMSM) 2086342
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.01 EUR 14:30:03 (XMSM) 2087645
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.01 EUR 14:30:03 (XMSM) 2087643
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 38.08 EUR 14:30:44 (XMSM) 2090531
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.08 EUR 14:30:44 (XMSM) 2090529
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.08 EUR 14:30:44 (XMSM) 2090527
------------ ---------- --------------- ----------------- -------
Euronext Dublin
286 38.08 EUR 14:30:44 (XMSM) 2090525
------------ ---------- --------------- ----------------- -------
Euronext Dublin
423 38.07 EUR 14:30:47 (XMSM) 2090609
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 38.07 EUR 14:30:49 (XMSM) 2090719
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.07 EUR 14:30:49 (XMSM) 2090717
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 38.07 EUR 14:30:49 (XMSM) 2090715
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.07 EUR 14:30:49 (XMSM) 2090713
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.07 EUR 14:30:49 (XMSM) 2090711
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 38.05 EUR 14:31:06 (XMSM) 2091822
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.05 EUR 14:31:06 (XMSM) 2091820
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.06 EUR 14:31:35 (XMSM) 2092738
------------ ---------- --------------- ----------------- -------
Euronext Dublin
335 38.05 EUR 14:31:38 (XMSM) 2092807
------------ ---------- --------------- ----------------- -------
Euronext Dublin
315 38.04 EUR 14:31:50 (XMSM) 2093117
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 38.04 EUR 14:31:56 (XMSM) 2093293
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.04 EUR 14:31:56 (XMSM) 2093291
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.04 EUR 14:31:56 (XMSM) 2093289
------------ ---------- --------------- ----------------- -------
Euronext Dublin
190 38.04 EUR 14:31:58 (XMSM) 2093366
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.04 EUR 14:32:09 (XMSM) 2093806
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.04 EUR 14:32:09 (XMSM) 2093810
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.04 EUR 14:32:09 (XMSM) 2093808
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 38.03 EUR 14:32:12 (XMSM) 2093990
------------ ---------- --------------- ----------------- -------
Euronext Dublin
296 38.03 EUR 14:32:13 (XMSM) 2094069
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.01 EUR 14:32:16 (XMSM) 2094379
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 38.01 EUR 14:32:16 (XMSM) 2094377
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 38.02 EUR 14:32:23 (XMSM) 2094599
------------ ---------- --------------- ----------------- -------
Euronext Dublin
114 38.02 EUR 14:32:50 (XMSM) 2095504
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 38.02 EUR 14:32:50 (XMSM) 2095502
------------ ---------- --------------- ----------------- -------
Euronext Dublin
151 38.02 EUR 14:32:50 (XMSM) 2095496
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.02 EUR 14:32:50 (XMSM) 2095494
------------ ---------- --------------- ----------------- -------
Euronext Dublin
36 38.01 EUR 14:32:56 (XMSM) 2095771
------------ ---------- --------------- ----------------- -------
Euronext Dublin
299 38.01 EUR 14:32:56 (XMSM) 2095769
------------ ---------- --------------- ----------------- -------
Euronext Dublin
296 37.99 EUR 14:32:59 (XMSM) 2095884
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.00 EUR 14:32:59 (XMSM) 2095865
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.00 EUR 14:32:59 (XMSM) 2095863
------------ ---------- --------------- ----------------- -------
Euronext Dublin
122 38.00 EUR 14:32:59 (XMSM) 2095869
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.00 EUR 14:32:59 (XMSM) 2095867
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 38.02 EUR 14:33:24 (XMSM) 2096619
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.03 EUR 14:33:43 (XMSM) 2097199
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.03 EUR 14:33:43 (XMSM) 2097197
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.03 EUR 14:33:43 (XMSM) 2097195
------------ ---------- --------------- ----------------- -------
Euronext Dublin
297 38.03 EUR 14:33:43 (XMSM) 2097191
------------ ---------- --------------- ----------------- -------
Euronext Dublin
170 38.03 EUR 14:33:59 (XMSM) 2097615
------------ ---------- --------------- ----------------- -------
Euronext Dublin
280 38.04 EUR 14:34:28 (XMSM) 2098449
------------ ---------- --------------- ----------------- -------
Euronext Dublin
321 38.04 EUR 14:34:28 (XMSM) 2098446
------------ ---------- --------------- ----------------- -------
Euronext Dublin
317 38.04 EUR 14:34:28 (XMSM) 2098444
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.04 EUR 14:34:30 (XMSM) 2098491
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 38.05 EUR 14:34:42 (XMSM) 2098957
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.05 EUR 14:34:42 (XMSM) 2098955
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.05 EUR 14:34:42 (XMSM) 2098953
------------ ---------- --------------- ----------------- -------
Euronext Dublin
281 38.05 EUR 14:34:46 (XMSM) 2099182
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.06 EUR 14:35:26 (XMSM) 2100344
------------ ---------- --------------- ----------------- -------
Euronext Dublin
122 38.06 EUR 14:35:26 (XMSM) 2100346
------------ ---------- --------------- ----------------- -------
Euronext Dublin
611 38.06 EUR 14:35:38 (XMSM) 2100745
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.06 EUR 14:35:38 (XMSM) 2100743
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.06 EUR 14:35:38 (XMSM) 2100741
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 38.06 EUR 14:35:38 (XMSM) 2100739
------------ ---------- --------------- ----------------- -------
Euronext Dublin
134 38.06 EUR 14:35:38 (XMSM) 2100737
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.06 EUR 14:35:38 (XMSM) 2100735
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.06 EUR 14:35:38 (XMSM) 2100733
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.06 EUR 14:35:38 (XMSM) 2100731
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.06 EUR 14:35:38 (XMSM) 2100729
------------ ---------- --------------- ----------------- -------
Euronext Dublin
330 38.05 EUR 14:35:38 (XMSM) 2100727
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 38.05 EUR 14:35:38 (XMSM) 2100725
------------ ---------- --------------- ----------------- -------
Euronext Dublin
167 38.05 EUR 14:35:38 (XMSM) 2100723
------------ ---------- --------------- ----------------- -------
Euronext Dublin
120 38.05 EUR 14:35:38 (XMSM) 2100720
------------ ---------- --------------- ----------------- -------
Euronext Dublin
315 38.05 EUR 14:35:38 (XMSM) 2100718
------------ ---------- --------------- ----------------- -------
Euronext Dublin
310 38.06 EUR 14:36:34 (XMSM) 2102478
------------ ---------- --------------- ----------------- -------
Euronext Dublin
33 38.07 EUR 14:37:42 (XMSM) 2104511
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.07 EUR 14:37:42 (XMSM) 2104509
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.07 EUR 14:37:42 (XMSM) 2104507
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.07 EUR 14:37:42 (XMSM) 2104505
------------ ---------- --------------- ----------------- -------
Euronext Dublin
177 38.08 EUR 14:39:13 (XMSM) 2107215
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.08 EUR 14:39:13 (XMSM) 2107213
------------ ---------- --------------- ----------------- -------
Euronext Dublin
93 38.08 EUR 14:39:14 (XMSM) 2107248
------------ ---------- --------------- ----------------- -------
Euronext Dublin
226 38.08 EUR 14:39:14 (XMSM) 2107246
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 38.07 EUR 14:39:21 (XMSM) 2107464
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 38.07 EUR 14:39:21 (XMSM) 2107462
------------ ---------- --------------- ----------------- -------
Euronext Dublin
514 38.07 EUR 14:40:09 (XMSM) 2108798
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 38.07 EUR 14:40:15 (XMSM) 2108923
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.07 EUR 14:40:15 (XMSM) 2108921
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 38.06 EUR 14:40:23 (XMSM) 2109073
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.06 EUR 14:40:49 (XMSM) 2109745
------------ ---------- --------------- ----------------- -------
Euronext Dublin
619 38.08 EUR 14:41:16 (XMSM) 2110972
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 38.08 EUR 14:41:16 (XMSM) 2110974
------------ ---------- --------------- ----------------- -------
Euronext Dublin
119 38.08 EUR 14:41:16 (XMSM) 2110976
------------ ---------- --------------- ----------------- -------
Euronext Dublin
106 38.10 EUR 14:41:42 (XMSM) 2111928
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 38.10 EUR 14:41:42 (XMSM) 2111926
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2,486 38.10 EUR 14:41:42 (XMSM) 2111923
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 38.08 EUR 14:42:25 (XMSM) 2113214
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.09 EUR 14:43:14 (XMSM) 2114269
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.08 EUR 14:43:14 (XMSM) 2114267
------------ ---------- --------------- ----------------- -------
Euronext Dublin
84 38.07 EUR 14:43:41 (XMSM) 2114803
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 38.07 EUR 14:43:41 (XMSM) 2114801
------------ ---------- --------------- ----------------- -------
Euronext Dublin
28 38.05 EUR 14:44:22 (XMSM) 2115864
------------ ---------- --------------- ----------------- -------
Euronext Dublin
343 38.06 EUR 14:44:22 (XMSM) 2115860
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 38.05 EUR 14:44:28 (XMSM) 2116034
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 38.05 EUR 14:44:30 (XMSM) 2116071
------------ ---------- --------------- ----------------- -------
Euronext Dublin
13 38.02 EUR 14:44:38 (XMSM) 2116253
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.02 EUR 14:44:38 (XMSM) 2116251
------------ ---------- --------------- ----------------- -------
Euronext Dublin
324 38.04 EUR 14:44:38 (XMSM) 2116247
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 38.04 EUR 14:44:38 (XMSM) 2116249
------------ ---------- --------------- ----------------- -------
Euronext Dublin
329 37.99 EUR 14:44:41 (XMSM) 2116333
------------ ---------- --------------- ----------------- -------
Euronext Dublin
290 37.99 EUR 14:44:41 (XMSM) 2116331
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 37.99 EUR 14:44:41 (XMSM) 2116327
------------ ---------- --------------- ----------------- -------
Euronext Dublin
737 37.99 EUR 14:44:41 (XMSM) 2116322
------------ ---------- --------------- ----------------- -------
Euronext Dublin
319 37.96 EUR 14:44:43 (XMSM) 2116408
------------ ---------- --------------- ----------------- -------
Euronext Dublin
279 37.97 EUR 14:44:43 (XMSM) 2116403
------------ ---------- --------------- ----------------- -------
Euronext Dublin
278 37.95 EUR 14:44:44 (XMSM) 2116418
------------ ---------- --------------- ----------------- -------
Euronext Dublin
287 37.95 EUR 14:44:45 (XMSM) 2116494
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 37.95 EUR 14:44:45 (XMSM) 2116482
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 37.95 EUR 14:44:46 (XMSM) 2116510
------------ ---------- --------------- ----------------- -------
Euronext Dublin
121 37.95 EUR 14:44:46 (XMSM) 2116505
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 37.98 EUR 14:45:17 (XMSM) 2117331
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.99 EUR 14:45:17 (XMSM) 2117328
------------ ---------- --------------- ----------------- -------
Euronext Dublin
61 37.99 EUR 14:45:17 (XMSM) 2117322
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 37.99 EUR 14:45:17 (XMSM) 2117320
------------ ---------- --------------- ----------------- -------
Euronext Dublin
121 37.99 EUR 14:45:17 (XMSM) 2117324
------------ ---------- --------------- ----------------- -------
Euronext Dublin
582 37.99 EUR 14:45:17 (XMSM) 2117326
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 37.98 EUR 14:45:18 (XMSM) 2117345
------------ ---------- --------------- ----------------- -------
Euronext Dublin
333 37.98 EUR 14:45:18 (XMSM) 2117343
------------ ---------- --------------- ----------------- -------
Euronext Dublin
184 37.98 EUR 14:45:34 (XMSM) 2117724
------------ ---------- --------------- ----------------- -------
Euronext Dublin
102 37.98 EUR 14:45:34 (XMSM) 2117722
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.98 EUR 14:45:35 (XMSM) 2117735
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 37.97 EUR 14:45:41 (XMSM) 2118301
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 37.97 EUR 14:45:41 (XMSM) 2118299
------------ ---------- --------------- ----------------- -------
Euronext Dublin
105 37.96 EUR 14:45:51 (XMSM) 2118607
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.96 EUR 14:45:51 (XMSM) 2118605
------------ ---------- --------------- ----------------- -------
Euronext Dublin
333 37.96 EUR 14:45:51 (XMSM) 2118593
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 37.96 EUR 14:47:24 (XMSM) 2122032
------------ ---------- --------------- ----------------- -------
Euronext Dublin
85 37.96 EUR 14:47:26 (XMSM) 2122090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 37.95 EUR 14:47:26 (XMSM) 2122088
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.95 EUR 14:47:26 (XMSM) 2122086
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 37.95 EUR 14:47:26 (XMSM) 2122084
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 37.96 EUR 14:47:26 (XMSM) 2122080
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 37.96 EUR 14:47:26 (XMSM) 2122078
------------ ---------- --------------- ----------------- -------
Euronext Dublin
197 37.96 EUR 14:47:26 (XMSM) 2122082
------------ ---------- --------------- ----------------- -------
Euronext Dublin
360 37.98 EUR 14:48:16 (XMSM) 2123219
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 37.98 EUR 14:48:16 (XMSM) 2123202
------------ ---------- --------------- ----------------- -------
Euronext Dublin
127 37.99 EUR 14:48:16 (XMSM) 2123200
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.99 EUR 14:48:16 (XMSM) 2123198
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.98 EUR 14:49:00 (XMSM) 2124427
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 37.97 EUR 14:49:02 (XMSM) 2124512
------------ ---------- --------------- ----------------- -------
Euronext Dublin
236 37.97 EUR 14:49:02 (XMSM) 2124514
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 37.98 EUR 14:49:49 (XMSM) 2125908
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 37.98 EUR 14:49:50 (XMSM) 2125932
------------ ---------- --------------- ----------------- -------
Euronext Dublin
284 37.99 EUR 14:50:10 (XMSM) 2126745
------------ ---------- --------------- ----------------- -------
Euronext Dublin
341 37.98 EUR 14:50:11 (XMSM) 2126787
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 37.98 EUR 14:50:31 (XMSM) 2127280
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 37.98 EUR 14:50:33 (XMSM) 2127375
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 37.98 EUR 14:50:45 (XMSM) 2127705
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.98 EUR 14:50:45 (XMSM) 2127703
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 37.98 EUR 14:50:45 (XMSM) 2127700
------------ ---------- --------------- ----------------- -------
Euronext Dublin
187 38.00 EUR 14:52:22 (XMSM) 2130288
------------ ---------- --------------- ----------------- -------
Euronext Dublin
109 38.00 EUR 14:52:22 (XMSM) 2130286
------------ ---------- --------------- ----------------- -------
Euronext Dublin
48 38.00 EUR 14:52:33 (XMSM) 2130487
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 38.00 EUR 14:52:33 (XMSM) 2130485
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.00 EUR 14:52:33 (XMSM) 2130483
------------ ---------- --------------- ----------------- -------
Euronext Dublin
46 38.00 EUR 14:52:33 (XMSM) 2130481
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.01 EUR 14:53:43 (XMSM) 2131886
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.01 EUR 14:53:49 (XMSM) 2132040
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.01 EUR 14:53:56 (XMSM) 2132215
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 38.01 EUR 14:53:56 (XMSM) 2132213
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 38.01 EUR 14:53:56 (XMSM) 2132217
------------ ---------- --------------- ----------------- -------
Euronext Dublin
45 38.01 EUR 14:53:56 (XMSM) 2132207
------------ ---------- --------------- ----------------- -------
Euronext Dublin
298 38.01 EUR 14:53:56 (XMSM) 2132205
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 38.00 EUR 14:55:09 (XMSM) 2133957
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.00 EUR 14:55:09 (XMSM) 2133955
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.00 EUR 14:55:09 (XMSM) 2133953
------------ ---------- --------------- ----------------- -------
Euronext Dublin
6 38.00 EUR 14:55:09 (XMSM) 2133939
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 38.00 EUR 14:55:09 (XMSM) 2133937
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 38.00 EUR 14:55:09 (XMSM) 2133934
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 37.98 EUR 14:55:28 (XMSM) 2134375
------------ ---------- --------------- ----------------- -------
Euronext Dublin
63 37.98 EUR 14:55:28 (XMSM) 2134366
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.98 EUR 14:55:28 (XMSM) 2134364
------------ ---------- --------------- ----------------- -------
Euronext Dublin
120 37.97 EUR 14:55:52 (XMSM) 2135005
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.97 EUR 14:55:52 (XMSM) 2135003
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 37.98 EUR 14:57:15 (XMSM) 2136780
------------ ---------- --------------- ----------------- -------
Euronext Dublin
180 37.98 EUR 14:57:30 (XMSM) 2137079
------------ ---------- --------------- ----------------- -------
Euronext Dublin
312 37.98 EUR 14:57:30 (XMSM) 2137076
------------ ---------- --------------- ----------------- -------
Euronext Dublin
312 37.98 EUR 14:57:47 (XMSM) 2137522
------------ ---------- --------------- ----------------- -------
Euronext Dublin
210 37.98 EUR 14:57:48 (XMSM) 2137536
------------ ---------- --------------- ----------------- -------
Euronext Dublin
320 37.98 EUR 14:59:43 (XMSM) 2139883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
167 37.98 EUR 14:59:43 (XMSM) 2139881
------------ ---------- --------------- ----------------- -------
Euronext Dublin
182 37.98 EUR 14:59:43 (XMSM) 2139879
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 37.98 EUR 14:59:43 (XMSM) 2139877
------------ ---------- --------------- ----------------- -------
Euronext Dublin
173 37.98 EUR 14:59:43 (XMSM) 2139875
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 37.96 EUR 14:59:44 (XMSM) 2139908
------------ ---------- --------------- ----------------- -------
Euronext Dublin
259 37.96 EUR 14:59:47 (XMSM) 2140002
------------ ---------- --------------- ----------------- -------
Euronext Dublin
108 37.96 EUR 14:59:47 (XMSM) 2140000
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 37.95 EUR 14:59:56 (XMSM) 2140327
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 37.95 EUR 14:59:56 (XMSM) 2140325
------------ ---------- --------------- ----------------- -------
Euronext Dublin
75 37.95 EUR 14:59:58 (XMSM) 2140392
------------ ---------- --------------- ----------------- -------
Euronext Dublin
229 37.95 EUR 14:59:58 (XMSM) 2140390
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 37.95 EUR 14:59:58 (XMSM) 2140388
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 37.94 EUR 15:00:00 (XMSM) 2140497
------------ ---------- --------------- ----------------- -------
Euronext Dublin
20 37.94 EUR 15:00:00 (XMSM) 2140499
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 37.86 EUR 15:00:03 (XMSM) 2143936
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 37.86 EUR 15:00:03 (XMSM) 2143934
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.89 EUR 15:00:48 (XMSM) 2147934
------------ ---------- --------------- ----------------- -------
Euronext Dublin
315 37.89 EUR 15:00:51 (XMSM) 2148096
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 37.89 EUR 15:00:51 (XMSM) 2148094
------------ ---------- --------------- ----------------- -------
Euronext Dublin
291 37.89 EUR 15:00:51 (XMSM) 2148092
------------ ---------- --------------- ----------------- -------
Euronext Dublin
47 37.87 EUR 15:00:52 (XMSM) 2148187
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 37.87 EUR 15:00:52 (XMSM) 2148185
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 37.87 EUR 15:00:53 (XMSM) 2148218
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 37.87 EUR 15:00:53 (XMSM) 2148216
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.87 EUR 15:00:53 (XMSM) 2148214
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.86 EUR 15:01:25 (XMSM) 2149685
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 37.91 EUR 15:02:02 (XMSM) 2151154
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 37.92 EUR 15:02:09 (XMSM) 2151507
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 37.92 EUR 15:02:10 (XMSM) 2151544
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.92 EUR 15:02:14 (XMSM) 2151721
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.92 EUR 15:02:14 (XMSM) 2151719
------------ ---------- --------------- ----------------- -------
Euronext Dublin
307 37.92 EUR 15:02:15 (XMSM) 2151778
------------ ---------- --------------- ----------------- -------
Euronext Dublin
173 37.91 EUR 15:02:19 (XMSM) 2151888
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.91 EUR 15:02:19 (XMSM) 2151886
------------ ---------- --------------- ----------------- -------
Euronext Dublin
133 37.90 EUR 15:02:30 (XMSM) 2152182
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.90 EUR 15:02:30 (XMSM) 2152180
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 37.89 EUR 15:03:05 (XMSM) 2153241
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 37.90 EUR 15:03:05 (XMSM) 2153212
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 37.94 EUR 15:04:14 (XMSM) 2154951
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 37.94 EUR 15:04:14 (XMSM) 2154944
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 15:04:50 (XMSM) 2155765
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.96 EUR 15:04:50 (XMSM) 2155763
------------ ---------- --------------- ----------------- -------
Euronext Dublin
299 37.95 EUR 15:04:52 (XMSM) 2155809
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.96 EUR 15:04:52 (XMSM) 2155807
------------ ---------- --------------- ----------------- -------
Euronext Dublin
281 37.95 EUR 15:05:09 (XMSM) 2156150
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 37.94 EUR 15:05:23 (XMSM) 2156445
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 37.94 EUR 15:05:23 (XMSM) 2156443
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.94 EUR 15:05:23 (XMSM) 2156441
------------ ---------- --------------- ----------------- -------
Euronext Dublin
328 37.94 EUR 15:05:23 (XMSM) 2156436
------------ ---------- --------------- ----------------- -------
Euronext Dublin
3 37.96 EUR 15:06:49 (XMSM) 2158676
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 37.96 EUR 15:06:50 (XMSM) 2158684
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 37.96 EUR 15:06:54 (XMSM) 2158814
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 15:06:54 (XMSM) 2158812
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 15:06:54 (XMSM) 2158809
------------ ---------- --------------- ----------------- -------
Euronext Dublin
156 37.96 EUR 15:06:54 (XMSM) 2158799
------------ ---------- --------------- ----------------- -------
Euronext Dublin
186 37.96 EUR 15:06:54 (XMSM) 2158797
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 37.96 EUR 15:06:54 (XMSM) 2158795
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 37.94 EUR 15:06:57 (XMSM) 2158849
------------ ---------- --------------- ----------------- -------
Euronext Dublin
68 37.94 EUR 15:06:57 (XMSM) 2158847
------------ ---------- --------------- ----------------- -------
Euronext Dublin
36 37.94 EUR 15:06:58 (XMSM) 2158881
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 37.94 EUR 15:06:58 (XMSM) 2158877
------------ ---------- --------------- ----------------- -------
Euronext Dublin
298 37.94 EUR 15:06:58 (XMSM) 2158879
------------ ---------- --------------- ----------------- -------
Euronext Dublin
98 37.95 EUR 15:08:01 (XMSM) 2160495
------------ ---------- --------------- ----------------- -------
Euronext Dublin
192 37.95 EUR 15:08:01 (XMSM) 2160493
------------ ---------- --------------- ----------------- -------
Euronext Dublin
297 37.94 EUR 15:08:21 (XMSM) 2160967
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 37.93 EUR 15:08:26 (XMSM) 2161105
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.93 EUR 15:08:26 (XMSM) 2161103
------------ ---------- --------------- ----------------- -------
Euronext Dublin
23 37.93 EUR 15:08:26 (XMSM) 2161101
------------ ---------- --------------- ----------------- -------
Euronext Dublin
298 37.95 EUR 15:08:56 (XMSM) 2161610
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 37.94 EUR 15:08:58 (XMSM) 2161697
------------ ---------- --------------- ----------------- -------
Euronext Dublin
199 37.94 EUR 15:08:58 (XMSM) 2161693
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 37.94 EUR 15:10:18 (XMSM) 2163882
------------ ---------- --------------- ----------------- -------
Euronext Dublin
258 37.94 EUR 15:10:18 (XMSM) 2163880
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 37.94 EUR 15:10:18 (XMSM) 2163878
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 37.98 EUR 15:11:10 (XMSM) 2164867
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 37.98 EUR 15:11:11 (XMSM) 2164875
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 37.99 EUR 15:11:19 (XMSM) 2165069
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.99 EUR 15:11:19 (XMSM) 2165067
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.99 EUR 15:11:19 (XMSM) 2165065
------------ ---------- --------------- ----------------- -------
Euronext Dublin
303 37.98 EUR 15:11:19 (XMSM) 2165063
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 38.00 EUR 15:11:54 (XMSM) 2165883
------------ ---------- --------------- ----------------- -------
Euronext Dublin
19 38.00 EUR 15:11:54 (XMSM) 2165881
------------ ---------- --------------- ----------------- -------
Euronext Dublin
278 38.00 EUR 15:11:54 (XMSM) 2165873
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 37.99 EUR 15:11:57 (XMSM) 2165928
------------ ---------- --------------- ----------------- -------
Euronext Dublin
199 37.99 EUR 15:11:57 (XMSM) 2165926
------------ ---------- --------------- ----------------- -------
Euronext Dublin
54 37.99 EUR 15:11:57 (XMSM) 2165924
------------ ---------- --------------- ----------------- -------
Euronext Dublin
131 37.99 EUR 15:13:06 (XMSM) 2167101
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.99 EUR 15:13:06 (XMSM) 2167099
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 37.99 EUR 15:14:01 (XMSM) 2168361
------------ ---------- --------------- ----------------- -------
Euronext Dublin
249 37.99 EUR 15:14:01 (XMSM) 2168359
------------ ---------- --------------- ----------------- -------
Euronext Dublin
7 37.98 EUR 15:14:03 (XMSM) 2168419
------------ ---------- --------------- ----------------- -------
Euronext Dublin
72 37.98 EUR 15:14:03 (XMSM) 2168417
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 37.98 EUR 15:14:18 (XMSM) 2168653
------------ ---------- --------------- ----------------- -------
Euronext Dublin
253 37.98 EUR 15:14:18 (XMSM) 2168655
------------ ---------- --------------- ----------------- -------
Euronext Dublin
307 37.97 EUR 15:14:24 (XMSM) 2168848
------------ ---------- --------------- ----------------- -------
Euronext Dublin
90 37.97 EUR 15:15:00 (XMSM) 2169593
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 37.97 EUR 15:15:00 (XMSM) 2169591
------------ ---------- --------------- ----------------- -------
Euronext Dublin
282 37.96 EUR 15:15:02 (XMSM) 2169722
------------ ---------- --------------- ----------------- -------
Euronext Dublin
121 37.96 EUR 15:15:52 (XMSM) 2170821
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 37.96 EUR 15:15:52 (XMSM) 2170819
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 37.95 EUR 15:15:53 (XMSM) 2170893
------------ ---------- --------------- ----------------- -------
Euronext Dublin
331 37.95 EUR 15:15:53 (XMSM) 2170891
------------ ---------- --------------- ----------------- -------
Euronext Dublin
210 37.96 EUR 15:16:20 (XMSM) 2171735
------------ ---------- --------------- ----------------- -------
Euronext Dublin
122 37.96 EUR 15:16:33 (XMSM) 2171993
------------ ---------- --------------- ----------------- -------
Euronext Dublin
18 37.96 EUR 15:16:47 (XMSM) 2172347
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 15:16:47 (XMSM) 2172345
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 15:16:47 (XMSM) 2172343
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 37.96 EUR 15:16:47 (XMSM) 2172341
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 37.96 EUR 15:17:58 (XMSM) 2173654
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 37.96 EUR 15:17:58 (XMSM) 2173652
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 37.96 EUR 15:17:58 (XMSM) 2173650
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 37.96 EUR 15:17:58 (XMSM) 2173648
------------ ---------- --------------- ----------------- -------
Euronext Dublin
99 37.97 EUR 15:17:58 (XMSM) 2173643
------------ ---------- --------------- ----------------- -------
Euronext Dublin
240 37.97 EUR 15:17:58 (XMSM) 2173645
------------ ---------- --------------- ----------------- -------
Euronext Dublin
320 37.97 EUR 15:18:34 (XMSM) 2174294
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 15:19:18 (XMSM) 2175182
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 15:19:18 (XMSM) 2175180
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 37.96 EUR 15:19:18 (XMSM) 2175176
------------ ---------- --------------- ----------------- -------
Euronext Dublin
266 37.96 EUR 15:19:18 (XMSM) 2175174
------------ ---------- --------------- ----------------- -------
Euronext Dublin
14 37.95 EUR 15:20:14 (XMSM) 2176600
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.95 EUR 15:20:45 (XMSM) 2177111
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.95 EUR 15:20:45 (XMSM) 2177109
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.95 EUR 15:20:45 (XMSM) 2177107
------------ ---------- --------------- ----------------- -------
Euronext Dublin
283 37.95 EUR 15:20:46 (XMSM) 2177115
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 37.93 EUR 15:21:53 (XMSM) 2178671
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.93 EUR 15:21:53 (XMSM) 2178673
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 37.93 EUR 15:22:10 (XMSM) 2178971
------------ ---------- --------------- ----------------- -------
Euronext Dublin
95 37.93 EUR 15:22:18 (XMSM) 2179060
------------ ---------- --------------- ----------------- -------
Euronext Dublin
342 37.93 EUR 15:22:18 (XMSM) 2179058
------------ ---------- --------------- ----------------- -------
Euronext Dublin
165 37.92 EUR 15:22:38 (XMSM) 2179466
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 37.92 EUR 15:22:46 (XMSM) 2179577
------------ ---------- --------------- ----------------- -------
Euronext Dublin
49 37.92 EUR 15:22:46 (XMSM) 2179575
------------ ---------- --------------- ----------------- -------
Euronext Dublin
296 37.93 EUR 15:24:13 (XMSM) 2181213
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 37.93 EUR 15:24:13 (XMSM) 2181211
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.93 EUR 15:24:17 (XMSM) 2181324
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 37.93 EUR 15:24:37 (XMSM) 2181723
------------ ---------- --------------- ----------------- -------
Euronext Dublin
190 37.93 EUR 15:24:38 (XMSM) 2181737
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 37.93 EUR 15:24:38 (XMSM) 2181735
------------ ---------- --------------- ----------------- -------
Euronext Dublin
287 37.93 EUR 15:24:38 (XMSM) 2181733
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 37.93 EUR 15:24:39 (XMSM) 2181761
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 37.95 EUR 15:25:33 (XMSM) 2184513
------------ ---------- --------------- ----------------- -------
Euronext Dublin
39 37.95 EUR 15:25:41 (XMSM) 2184619
------------ ---------- --------------- ----------------- -------
Euronext Dublin
198 37.95 EUR 15:25:41 (XMSM) 2184617
------------ ---------- --------------- ----------------- -------
Euronext Dublin
12 37.98 EUR 15:26:35 (XMSM) 2185966
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.98 EUR 15:26:35 (XMSM) 2185964
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.98 EUR 15:26:35 (XMSM) 2185962
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 37.97 EUR 15:26:55 (XMSM) 2186361
------------ ---------- --------------- ----------------- -------
Euronext Dublin
44 37.97 EUR 15:27:01 (XMSM) 2186483
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.97 EUR 15:27:01 (XMSM) 2186480
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.97 EUR 15:27:01 (XMSM) 2186478
------------ ---------- --------------- ----------------- -------
Euronext Dublin
25 37.97 EUR 15:27:01 (XMSM) 2186469
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 37.97 EUR 15:27:01 (XMSM) 2186467
------------ ---------- --------------- ----------------- -------
Euronext Dublin
11 37.97 EUR 15:27:01 (XMSM) 2186465
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.97 EUR 15:27:01 (XMSM) 2186463
------------ ---------- --------------- ----------------- -------
Euronext Dublin
98 37.97 EUR 15:27:01 (XMSM) 2186461
------------ ---------- --------------- ----------------- -------
Euronext Dublin
124 37.96 EUR 15:27:04 (XMSM) 2186618
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.96 EUR 15:27:04 (XMSM) 2186616
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 37.96 EUR 15:27:04 (XMSM) 2186592
------------ ---------- --------------- ----------------- -------
Euronext Dublin
57 37.97 EUR 15:27:54 (XMSM) 2187772
------------ ---------- --------------- ----------------- -------
Euronext Dublin
235 37.97 EUR 15:27:54 (XMSM) 2187770
------------ ---------- --------------- ----------------- -------
Euronext Dublin
244 37.96 EUR 15:28:21 (XMSM) 2188360
------------ ---------- --------------- ----------------- -------
Euronext Dublin
45 37.96 EUR 15:28:21 (XMSM) 2188357
------------ ---------- --------------- ----------------- -------
Euronext Dublin
21 37.96 EUR 15:28:41 (XMSM) 2188838
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 15:28:41 (XMSM) 2188836
------------ ---------- --------------- ----------------- -------
Euronext Dublin
125 37.96 EUR 15:28:41 (XMSM) 2188834
------------ ---------- --------------- ----------------- -------
Euronext Dublin
309 37.95 EUR 15:28:47 (XMSM) 2189012
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 37.91 EUR 15:29:30 (XMSM) 2190430
------------ ---------- --------------- ----------------- -------
Euronext Dublin
272 37.91 EUR 15:29:36 (XMSM) 2190510
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 37.89 EUR 15:30:11 (XMSM) 2191309
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.89 EUR 15:30:11 (XMSM) 2191306
------------ ---------- --------------- ----------------- -------
Euronext Dublin
330 37.86 EUR 15:31:16 (XMSM) 2192767
------------ ---------- --------------- ----------------- -------
Euronext Dublin
74 37.87 EUR 15:31:42 (XMSM) 2193383
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 37.87 EUR 15:31:44 (XMSM) 2193415
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1 37.89 EUR 15:32:21 (XMSM) 2194556
------------ ---------- --------------- ----------------- -------
Euronext Dublin
71 37.89 EUR 15:32:21 (XMSM) 2194550
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 37.95 EUR 15:33:34 (XMSM) 2195951
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 37.98 EUR 15:34:41 (XMSM) 2197323
------------ ---------- --------------- ----------------- -------
Euronext Dublin
178 37.99 EUR 15:34:56 (XMSM) 2197543
------------ ---------- --------------- ----------------- -------
Euronext Dublin
90 37.99 EUR 15:34:56 (XMSM) 2197541
------------ ---------- --------------- ----------------- -------
Euronext Dublin
302 37.98 EUR 15:34:56 (XMSM) 2197539
------------ ---------- --------------- ----------------- -------
Euronext Dublin
316 37.99 EUR 15:34:56 (XMSM) 2197536
------------ ---------- --------------- ----------------- -------
Euronext Dublin
1,200 37.99 EUR 15:34:56 (XMSM) 2197534
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.99 EUR 15:34:56 (XMSM) 2197525
------------ ---------- --------------- ----------------- -------
Euronext Dublin
537 37.98 EUR 15:35:01 (XMSM) 2197703
------------ ---------- --------------- ----------------- -------
Euronext Dublin
342 37.95 EUR 15:35:04 (XMSM) 2197876
------------ ---------- --------------- ----------------- -------
Euronext Dublin
17 37.96 EUR 15:35:04 (XMSM) 2197864
------------ ---------- --------------- ----------------- -------
Euronext Dublin
300 37.96 EUR 15:35:04 (XMSM) 2197862
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 37.96 EUR 15:36:40 (XMSM) 2199781
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 15:36:40 (XMSM) 2199779
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 37.96 EUR 15:36:40 (XMSM) 2199777
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 37.96 EUR 15:36:40 (XMSM) 2199772
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 15:36:40 (XMSM) 2199774
------------ ---------- --------------- ----------------- -------
Euronext Dublin
311 37.95 EUR 15:36:42 (XMSM) 2199817
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 37.95 EUR 15:36:42 (XMSM) 2199814
------------ ---------- --------------- ----------------- -------
Euronext Dublin
51 37.95 EUR 15:36:57 (XMSM) 2200022
------------ ---------- --------------- ----------------- -------
Euronext Dublin
288 37.95 EUR 15:36:57 (XMSM) 2200020
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 37.92 EUR 15:37:59 (XMSM) 2201185
------------ ---------- --------------- ----------------- -------
Euronext Dublin
293 37.92 EUR 15:38:47 (XMSM) 2202261
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 37.94 EUR 15:39:42 (XMSM) 2203524
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.94 EUR 15:39:43 (XMSM) 2203555
------------ ---------- --------------- ----------------- -------
Euronext Dublin
281 37.94 EUR 15:39:43 (XMSM) 2203541
------------ ---------- --------------- ----------------- -------
Euronext Dublin
9 37.92 EUR 15:39:45 (XMSM) 2203618
------------ ---------- --------------- ----------------- -------
Euronext Dublin
89 37.93 EUR 15:39:45 (XMSM) 2203616
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.93 EUR 15:39:45 (XMSM) 2203614
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.93 EUR 15:39:45 (XMSM) 2203612
------------ ---------- --------------- ----------------- -------
Euronext Dublin
393 37.92 EUR 15:39:45 (XMSM) 2203610
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.93 EUR 15:39:45 (XMSM) 2203608
------------ ---------- --------------- ----------------- -------
Euronext Dublin
277 37.94 EUR 15:39:45 (XMSM) 2203604
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 37.94 EUR 15:39:45 (XMSM) 2203606
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 37.94 EUR 15:39:45 (XMSM) 2203602
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 37.93 EUR 15:40:11 (XMSM) 2204234
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.93 EUR 15:40:11 (XMSM) 2204232
------------ ---------- --------------- ----------------- -------
Euronext Dublin
83 37.93 EUR 15:40:11 (XMSM) 2204229
------------ ---------- --------------- ----------------- -------
Euronext Dublin
214 37.93 EUR 15:40:11 (XMSM) 2204223
------------ ---------- --------------- ----------------- -------
Euronext Dublin
74 37.93 EUR 15:40:11 (XMSM) 2204221
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.93 EUR 15:40:12 (XMSM) 2204246
------------ ---------- --------------- ----------------- -------
Euronext Dublin
221 37.92 EUR 15:40:12 (XMSM) 2204242
------------ ---------- --------------- ----------------- -------
Euronext Dublin
301 37.93 EUR 15:40:51 (XMSM) 2204974
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 37.93 EUR 15:40:52 (XMSM) 2204989
------------ ---------- --------------- ----------------- -------
Euronext Dublin
29 37.93 EUR 15:40:52 (XMSM) 2204985
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 37.95 EUR 15:41:29 (XMSM) 2206082
------------ ---------- --------------- ----------------- -------
Euronext Dublin
281 37.96 EUR 15:42:23 (XMSM) 2207363
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 37.95 EUR 15:42:24 (XMSM) 2207406
------------ ---------- --------------- ----------------- -------
Euronext Dublin
30 37.95 EUR 15:42:39 (XMSM) 2207605
------------ ---------- --------------- ----------------- -------
Euronext Dublin
350 37.95 EUR 15:42:39 (XMSM) 2207603
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 37.95 EUR 15:42:39 (XMSM) 2207601
------------ ---------- --------------- ----------------- -------
Euronext Dublin
184 37.95 EUR 15:42:39 (XMSM) 2207599
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 37.97 EUR 15:43:41 (XMSM) 2208856
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.97 EUR 15:44:03 (XMSM) 2209340
------------ ---------- --------------- ----------------- -------
Euronext Dublin
412 37.97 EUR 15:44:03 (XMSM) 2209334
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.99 EUR 15:44:52 (XMSM) 2210286
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.99 EUR 15:44:52 (XMSM) 2210284
------------ ---------- --------------- ----------------- -------
Euronext Dublin
315 37.99 EUR 15:44:52 (XMSM) 2210282
------------ ---------- --------------- ----------------- -------
Euronext Dublin
136 37.99 EUR 15:45:09 (XMSM) 2210684
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.99 EUR 15:45:09 (XMSM) 2210682
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.99 EUR 15:45:37 (XMSM) 2211355
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.99 EUR 15:45:37 (XMSM) 2211353
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 37.99 EUR 15:45:37 (XMSM) 2211351
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.99 EUR 15:45:37 (XMSM) 2211313
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 37.99 EUR 15:45:37 (XMSM) 2211303
------------ ---------- --------------- ----------------- -------
Euronext Dublin
16 37.98 EUR 15:45:40 (XMSM) 2211457
------------ ---------- --------------- ----------------- -------
Euronext Dublin
136 37.98 EUR 15:45:51 (XMSM) 2211672
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.98 EUR 15:45:51 (XMSM) 2211670
------------ ---------- --------------- ----------------- -------
Euronext Dublin
61 37.98 EUR 15:45:54 (XMSM) 2211722
------------ ---------- --------------- ----------------- -------
Euronext Dublin
167 37.98 EUR 15:45:54 (XMSM) 2211715
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 37.98 EUR 15:45:54 (XMSM) 2211713
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 38.00 EUR 15:47:00 (XMSM) 2213210
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.00 EUR 15:47:00 (XMSM) 2213208
------------ ---------- --------------- ----------------- -------
Euronext Dublin
301 37.99 EUR 15:47:07 (XMSM) 2213428
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 37.99 EUR 15:47:07 (XMSM) 2213423
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 37.99 EUR 15:47:09 (XMSM) 2213445
------------ ---------- --------------- ----------------- -------
Euronext Dublin
306 37.99 EUR 15:47:09 (XMSM) 2213443
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.01 EUR 15:48:23 (XMSM) 2214827
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 38.01 EUR 15:48:23 (XMSM) 2214825
------------ ---------- --------------- ----------------- -------
Euronext Dublin
26 38.01 EUR 15:48:23 (XMSM) 2214829
------------ ---------- --------------- ----------------- -------
Euronext Dublin
313 38.03 EUR 15:50:38 (XMSM) 2217560
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 38.04 EUR 15:50:38 (XMSM) 2217555
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.04 EUR 15:50:38 (XMSM) 2217553
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.04 EUR 15:50:38 (XMSM) 2217551
------------ ---------- --------------- ----------------- -------
Euronext Dublin
10 38.04 EUR 15:50:38 (XMSM) 2217549
------------ ---------- --------------- ----------------- -------
Euronext Dublin
157 38.05 EUR 15:50:38 (XMSM) 2217547
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.05 EUR 15:50:38 (XMSM) 2217545
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.05 EUR 15:50:38 (XMSM) 2217543
------------ ---------- --------------- ----------------- -------
Euronext Dublin
765 38.05 EUR 15:50:38 (XMSM) 2217539
------------ ---------- --------------- ----------------- -------
Euronext Dublin
438 38.05 EUR 15:50:38 (XMSM) 2217537
------------ ---------- --------------- ----------------- -------
Euronext Dublin
187 38.02 EUR 15:50:41 (XMSM) 2217597
------------ ---------- --------------- ----------------- -------
Euronext Dublin
110 38.02 EUR 15:50:41 (XMSM) 2217594
------------ ---------- --------------- ----------------- -------
Euronext Dublin
115 38.01 EUR 15:51:45 (XMSM) 2218900
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.01 EUR 15:51:45 (XMSM) 2218898
------------ ---------- --------------- ----------------- -------
Euronext Dublin
318 38.01 EUR 15:51:59 (XMSM) 2219157
------------ ---------- --------------- ----------------- -------
Euronext Dublin
15 38.01 EUR 15:51:59 (XMSM) 2219155
------------ ---------- --------------- ----------------- -------
Euronext Dublin
269 38.01 EUR 15:51:59 (XMSM) 2219151
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.00 EUR 15:52:17 (XMSM) 2219577
------------ ---------- --------------- ----------------- -------
Euronext Dublin
8 38.00 EUR 15:52:25 (XMSM) 2219710
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.00 EUR 15:52:25 (XMSM) 2219708
------------ ---------- --------------- ----------------- -------
Euronext Dublin
99 38.00 EUR 15:53:17 (XMSM) 2220567
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.00 EUR 15:53:17 (XMSM) 2220565
------------ ---------- --------------- ----------------- -------
Euronext Dublin
45 38.00 EUR 15:53:17 (XMSM) 2220563
------------ ---------- --------------- ----------------- -------
Euronext Dublin
245 37.99 EUR 15:53:41 (XMSM) 2221031
------------ ---------- --------------- ----------------- -------
Euronext Dublin
52 37.99 EUR 15:53:41 (XMSM) 2221029
------------ ---------- --------------- ----------------- -------
Euronext Dublin
163 38.00 EUR 15:54:39 (XMSM) 2222245
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.00 EUR 15:54:39 (XMSM) 2222242
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 37.99 EUR 15:54:41 (XMSM) 2222299
------------ ---------- --------------- ----------------- -------
Euronext Dublin
164 37.99 EUR 15:54:42 (XMSM) 2222316
------------ ---------- --------------- ----------------- -------
Euronext Dublin
36 37.99 EUR 15:54:42 (XMSM) 2222314
------------ ---------- --------------- ----------------- -------
Euronext Dublin
159 37.99 EUR 15:54:42 (XMSM) 2222318
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 37.99 EUR 15:54:42 (XMSM) 2222312
------------ ---------- --------------- ----------------- -------
Euronext Dublin
291 37.98 EUR 15:54:43 (XMSM) 2222350
------------ ---------- --------------- ----------------- -------
Euronext Dublin
98 38.00 EUR 15:55:45 (XMSM) 2223973
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.00 EUR 15:55:45 (XMSM) 2223965
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.00 EUR 15:55:55 (XMSM) 2224323
------------ ---------- --------------- ----------------- -------
Euronext Dublin
302 38.01 EUR 15:57:13 (XMSM) 2226235
------------ ---------- --------------- ----------------- -------
Euronext Dublin
341 38.01 EUR 15:57:13 (XMSM) 2226233
------------ ---------- --------------- ----------------- -------
Euronext Dublin
237 38.01 EUR 15:57:27 (XMSM) 2226750
------------ ---------- --------------- ----------------- -------
Euronext Dublin
49 38.01 EUR 15:57:27 (XMSM) 2226748
------------ ---------- --------------- ----------------- -------
Euronext Dublin
178 38.00 EUR 15:57:30 (XMSM) 2226837
------------ ---------- --------------- ----------------- -------
Euronext Dublin
86 38.00 EUR 15:57:30 (XMSM) 2226835
------------ ---------- --------------- ----------------- -------
Euronext Dublin
101 38.00 EUR 15:57:30 (XMSM) 2226832
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.00 EUR 15:58:03 (XMSM) 2227781
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 38.00 EUR 15:58:03 (XMSM) 2227779
------------ ---------- --------------- ----------------- -------
Euronext Dublin
37 38.00 EUR 15:58:03 (XMSM) 2227783
------------ ---------- --------------- ----------------- -------
Euronext Dublin
261 38.00 EUR 15:58:03 (XMSM) 2227770
------------ ---------- --------------- ----------------- -------
Euronext Dublin
22 38.00 EUR 15:58:03 (XMSM) 2227768
------------ ---------- --------------- ----------------- -------
Euronext Dublin
148 38.00 EUR 15:58:26 (XMSM) 2228563
------------ ---------- --------------- ----------------- -------
Euronext Dublin
137 38.02 EUR 15:59:18 (XMSM) 2230090
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 38.02 EUR 15:59:18 (XMSM) 2230088
------------ ---------- --------------- ----------------- -------
Euronext Dublin
181 38.03 EUR 16:00:16 (XMSM) 2232777
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 38.03 EUR 16:00:16 (XMSM) 2232775
------------ ---------- --------------- ----------------- -------
Euronext Dublin
149 38.04 EUR 16:00:16 (XMSM) 2232773
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.04 EUR 16:00:16 (XMSM) 2232771
------------ ---------- --------------- ----------------- -------
Euronext Dublin
424 38.04 EUR 16:00:16 (XMSM) 2232768
------------ ---------- --------------- ----------------- -------
Euronext Dublin
329 38.04 EUR 16:00:16 (XMSM) 2232766
------------ ---------- --------------- ----------------- -------
Euronext Dublin
308 38.04 EUR 16:00:39 (XMSM) 2233251
------------ ---------- --------------- ----------------- -------
Euronext Dublin
296 38.03 EUR 16:00:40 (XMSM) 2233269
------------ ---------- --------------- ----------------- -------
Euronext Dublin
289 38.05 EUR 16:01:28 (XMSM) 2234582
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.04 EUR 16:01:31 (XMSM) 2234623
------------ ---------- --------------- ----------------- -------
Euronext Dublin
217 38.04 EUR 16:01:31 (XMSM) 2234625
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 38.04 EUR 16:01:32 (XMSM) 2234643
------------ ---------- --------------- ----------------- -------
Euronext Dublin
55 38.04 EUR 16:01:32 (XMSM) 2234637
------------ ---------- --------------- ----------------- -------
Euronext Dublin
43 38.04 EUR 16:01:37 (XMSM) 2234708
------------ ---------- --------------- ----------------- -------
Euronext Dublin
104 38.04 EUR 16:01:37 (XMSM) 2234706
------------ ---------- --------------- ----------------- -------
Euronext Dublin
278 38.01 EUR 16:01:51 (XMSM) 2235155
------------ ---------- --------------- ----------------- -------
Euronext Dublin
144 37.99 EUR 16:02:42 (XMSM) 2236268
------------ ---------- --------------- ----------------- -------
Euronext Dublin
176 37.99 EUR 16:02:42 (XMSM) 2236266
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.98 EUR 16:02:46 (XMSM) 2236476
------------ ---------- --------------- ----------------- -------
Euronext Dublin
24 37.98 EUR 16:02:48 (XMSM) 2236542
------------ ---------- --------------- ----------------- -------
Euronext Dublin
102 37.98 EUR 16:02:50 (XMSM) 2236573
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.99 EUR 16:03:23 (XMSM) 2237479
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.99 EUR 16:03:23 (XMSM) 2237477
------------ ---------- --------------- ----------------- -------
Euronext Dublin
99 37.98 EUR 16:03:41 (XMSM) 2237935
------------ ---------- --------------- ----------------- -------
Euronext Dublin
192 37.98 EUR 16:03:41 (XMSM) 2237931
------------ ---------- --------------- ----------------- -------
Euronext Dublin
107 37.98 EUR 16:03:41 (XMSM) 2237933
------------ ---------- --------------- ----------------- -------
Euronext Dublin
204 37.98 EUR 16:03:43 (XMSM) 2237958
------------ ---------- --------------- ----------------- -------
Euronext Dublin
403 37.99 EUR 16:05:10 (XMSM) 2240060
------------ ---------- --------------- ----------------- -------
Euronext Dublin
411 37.98 EUR 16:05:17 (XMSM) 2240227
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.98 EUR 16:05:36 (XMSM) 2240812
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.98 EUR 16:05:36 (XMSM) 2240810
------------ ---------- --------------- ----------------- -------
Euronext Dublin
251 37.98 EUR 16:05:36 (XMSM) 2240792
------------ ---------- --------------- ----------------- -------
Euronext Dublin
77 37.98 EUR 16:05:36 (XMSM) 2240790
------------ ---------- --------------- ----------------- -------
Euronext Dublin
27 37.97 EUR 16:05:43 (XMSM) 2241042
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 37.97 EUR 16:05:49 (XMSM) 2241146
------------ ---------- --------------- ----------------- -------
Euronext Dublin
67 37.97 EUR 16:05:50 (XMSM) 2241176
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.98 EUR 16:05:59 (XMSM) 2241348
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 37.97 EUR 16:05:59 (XMSM) 2241346
------------ ---------- --------------- ----------------- -------
Euronext Dublin
82 37.99 EUR 16:07:20 (XMSM) 2243719
------------ ---------- --------------- ----------------- -------
Euronext Dublin
250 37.99 EUR 16:07:20 (XMSM) 2243717
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.98 EUR 16:07:22 (XMSM) 2243774
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.98 EUR 16:07:22 (XMSM) 2243776
------------ ---------- --------------- ----------------- -------
Euronext Dublin
4 37.98 EUR 16:07:22 (XMSM) 2243769
------------ ---------- --------------- ----------------- -------
Euronext Dublin
118 37.97 EUR 16:07:24 (XMSM) 2243860
------------ ---------- --------------- ----------------- -------
Euronext Dublin
45 37.98 EUR 16:07:53 (XMSM) 2244311
------------ ---------- --------------- ----------------- -------
Euronext Dublin
227 37.98 EUR 16:08:09 (XMSM) 2244651
------------ ---------- --------------- ----------------- -------
Euronext Dublin
56 37.98 EUR 16:08:10 (XMSM) 2244698
------------ ---------- --------------- ----------------- -------
Euronext Dublin
326 37.98 EUR 16:08:10 (XMSM) 2244696
------------ ---------- --------------- ----------------- -------
Euronext Dublin
214 37.97 EUR 16:08:34 (XMSM) 2245257
------------ ---------- --------------- ----------------- -------
Euronext Dublin
105 37.97 EUR 16:08:48 (XMSM) 2245559
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.97 EUR 16:09:26 (XMSM) 2246559
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.97 EUR 16:09:26 (XMSM) 2246557
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 37.97 EUR 16:09:26 (XMSM) 2246555
------------ ---------- --------------- ----------------- -------
Euronext Dublin
113 37.97 EUR 16:09:26 (XMSM) 2246553
------------ ---------- --------------- ----------------- -------
Euronext Dublin
78 37.95 EUR 16:09:32 (XMSM) 2246713
------------ ---------- --------------- ----------------- -------
Euronext Dublin
33 37.95 EUR 16:09:32 (XMSM) 2246711
------------ ---------- --------------- ----------------- -------
Euronext Dublin
127 37.96 EUR 16:09:32 (XMSM) 2246709
------------ ---------- --------------- ----------------- -------
Euronext Dublin
169 37.96 EUR 16:09:32 (XMSM) 2246707
------------ ---------- --------------- ----------------- -------
Euronext Dublin
140 37.99 EUR 16:10:57 (XMSM) 2248644
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.99 EUR 16:10:57 (XMSM) 2248642
------------ ---------- --------------- ----------------- -------
Euronext Dublin
60 37.99 EUR 16:10:57 (XMSM) 2248640
------------ ---------- --------------- ----------------- -------
Euronext Dublin
32 38.01 EUR 16:11:39 (XMSM) 2249884
------------ ---------- --------------- ----------------- -------
Euronext Dublin
275 38.01 EUR 16:11:39 (XMSM) 2249882
------------ ---------- --------------- ----------------- -------
Euronext Dublin
142 38.01 EUR 16:11:45 (XMSM) 2250034
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.01 EUR 16:11:45 (XMSM) 2250032
------------ ---------- --------------- ----------------- -------
Euronext Dublin
153 38.01 EUR 16:11:47 (XMSM) 2250106
------------ ---------- --------------- ----------------- -------
Euronext Dublin
50 38.01 EUR 16:11:47 (XMSM) 2250104
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.01 EUR 16:11:47 (XMSM) 2250102
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 38.01 EUR 16:11:47 (XMSM) 2250100
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 38.01 EUR 16:11:47 (XMSM) 2250098
------------ ---------- --------------- ----------------- -------
Euronext Dublin
91 38.00 EUR 16:11:49 (XMSM) 2250184
------------ ---------- --------------- ----------------- -------
Euronext Dublin
199 38.00 EUR 16:11:49 (XMSM) 2250182
------------ ---------- --------------- ----------------- -------
Euronext Dublin
70 37.99 EUR 16:12:54 (XMSM) 2251776
------------ ---------- --------------- ----------------- -------
Euronext Dublin
128 37.99 EUR 16:12:54 (XMSM) 2251763
------------ ---------- --------------- ----------------- -------
Euronext Dublin
5 37.99 EUR 16:13:15 (XMSM) 2252228
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.99 EUR 16:13:15 (XMSM) 2252226
------------ ---------- --------------- ----------------- -------
Euronext Dublin
130 37.99 EUR 16:13:15 (XMSM) 2252224
------------ ---------- --------------- ----------------- -------
Euronext Dublin
285 37.99 EUR 16:13:15 (XMSM) 2252222
------------ ---------- --------------- ----------------- -------
Euronext Dublin
317 37.98 EUR 16:13:17 (XMSM) 2252263
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.97 EUR 16:14:12 (XMSM) 2253669
------------ ---------- --------------- ----------------- -------
Euronext Dublin
34 37.97 EUR 16:14:12 (XMSM) 2253667
------------ ---------- --------------- ----------------- -------
Euronext Dublin
143 37.97 EUR 16:14:12 (XMSM) 2253665
------------ ---------- --------------- ----------------- -------
Euronext Dublin
2 37.97 EUR 16:14:12 (XMSM) 2253663
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.97 EUR 16:14:12 (XMSM) 2253661
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.97 EUR 16:14:12 (XMSM) 2253659
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.98 EUR 16:14:42 (XMSM) 2254338
------------ ---------- --------------- ----------------- -------
Euronext Dublin
132 37.97 EUR 16:14:43 (XMSM) 2254426
------------ ---------- --------------- ----------------- -------
Euronext Dublin
174 37.97 EUR 16:14:43 (XMSM) 2254424
------------ ---------- --------------- ----------------- -------
Euronext Dublin
200 37.96 EUR 16:14:46 (XMSM) 2254621
------------ ---------- --------------- ----------------- -------
Euronext Dublin
140 37.96 EUR 16:15:17 (XMSM) 2255687
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 16:15:46 (XMSM) 2256385
------------ ---------- --------------- ----------------- -------
Euronext Dublin
145 37.96 EUR 16:15:46 (XMSM) 2256383
------------ ---------- --------------- ----------------- -------
Euronext Dublin
153 37.96 EUR 16:15:46 (XMSM) 2256381
------------ ---------- --------------- ----------------- -------
Euronext Dublin
297 37.96 EUR 16:15:46 (XMSM) 2256379
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.96 EUR 16:15:46 (XMSM) 2256377
------------ ---------- --------------- ----------------- -------
Euronext Dublin
265 37.95 EUR 16:16:03 (XMSM) 2256890
------------ ---------- --------------- ----------------- -------
Euronext Dublin
137 37.95 EUR 16:16:03 (XMSM) 2256888
------------ ---------- --------------- ----------------- -------
Euronext Dublin
9 37.95 EUR 16:16:21 (XMSM) 2257458
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 37.95 EUR 16:16:21 (XMSM) 2257456
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 37.95 EUR 16:16:21 (XMSM) 2257453
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 37.95 EUR 16:16:21 (XMSM) 2257450
------------ ---------- --------------- ----------------- -------
Euronext Dublin
196 37.95 EUR 16:16:40 (XMSM) 2257894
------------ ---------- --------------- ----------------- -------
Euronext Dublin
100 37.95 EUR 16:16:40 (XMSM) 2257892
------------ ---------- --------------- ----------------- -------
Euronext Dublin
159 37.94 EUR 16:17:00 (XMSM) 2258521
------------ ---------- --------------- ----------------- -------
Euronext Dublin
175 37.94 EUR 16:17:03 (XMSM) 2258637
------------ ---------- --------------- ----------------- -------
Euronext Dublin
42 37.94 EUR 16:17:21 (XMSM) 2259022
------------ ---------- --------------- ----------------- -------
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
POSBKPBQOBDDFBK
(END) Dow Jones Newswires
December 06, 2022 02:00 ET (07:00 GMT)
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Feb 2024 a Mar 2024
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Mar 2023 a Mar 2024