TIDMCRH

RNS Number : 8906S

CRH PLC

19 November 2021

 
 19(th) November 2021 
                   CRH plc Transaction in Own Shares 
 
 CRH plc ('CRH') announces that on 18(th) November 2021 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:                     195,204 
--------------------------------------------------  ------------------- 
 Highest price paid per share:                           EUR44.6800 
-------------------------------------------------   ------------------- 
 Lowest price paid per share:                            EUR43.8400 
-------------------------------------------------   ------------------- 
 Volume weighted average price paid:                     EUR44.1115 
--------------------------------------------------  ------------------- 
 
 The purchases form part of CRH's intention to buy back ordinary 
  shares of up to $300 million in the period to 23(rd) December 
  2021 following its announcement on 30(th) September 2021 
  and were effected by CRH's broker as part of the Programme 
  announced on 30(th) September 2021. 
 Following settlement of the above transactions CRH will hold 
  21,995,111 of its ordinary shares in treasury which represents 
  2.766% of the issued ordinary share capital of CRH. Ordinary 
  shares held in treasury do not have any voting rights. Following 
  settlement, CRH will have 773,145,227 ordinary shares in 
  issue (excluding treasury shares). 
 
 In accordance with Article 5(1)(b) of Regulation (EU) No 
  596/2014 (the Market Abuse Regulation) (also in force in 
  the UK, from time to time, including, where relevant, pursuant 
  to the UK's Market Abuse (Amendment) (EU Exit) Regulations 
  2019), a detailed breakdown of individual trades made on 
  18(th) November 2021 by UBS on behalf of CRH as part of the 
  buyback programme is scheduled to this announcement. 
 
 Contact 
  Diarmuid Enright 
  Assistant Company Secretary 
  Tel: 00 3531 6344340 
 
 
 
 
 
 Transaction Details 
 
 Issuer name:               CRH plc 
                           -----------  ---------------- 
 LEI                        549300MIDJNNTH068E74 
------------  -----------  -----------------------------  ----------------------- 
 ISIN:                      IE0001827041 
------------  -----------  -----------------------------  ----------------------- 
 Intermediary name:         UBS Europe SE 
-------------------------  -----------------------------  ----------------------- 
 Intermediary code:         5299007QVIQ7IO64NX37 
-------------------------  -----------------------------  ----------------------- 
 Time zone:                 GMT 
------------  -----------  -----------  ----------------  ----------------------- 
 Currency:                  EUR 
 Date of Transactions:      18/11/2021 
                                        ---------------- 
 
 Aggregated Information 
 
      Trading venue          Currency    Volume Weighted     Aggregated volume 
                                          Average Price 
                                        ---------------- 
     Euronext Dublin 
          (XMSM)               EUR           44.1115              195,204 
-------------------------  -----------  ---------------- 
 
 
   Number        Price       Currency      Trade Time          Trading Venue        MatchID 
      of        per Share 
    Shares        (EUR) 
     425         44.58         EUR          08:10:08       Euronext Dublin (XMSM)   1637853 
              -----------  -----------  ----------------  -----------------------  -------- 
     33          44.58         EUR          08:10:08       Euronext Dublin (XMSM)   1637851 
              -----------  -----------  ----------------  -----------------------  -------- 
     40          44.58         EUR          08:10:08       Euronext Dublin (XMSM)   1637849 
              -----------  -----------  ----------------  -----------------------  -------- 
     552         44.56         EUR          08:10:16       Euronext Dublin (XMSM)   1638151 
              -----------  -----------  ----------------  -----------------------  -------- 
     468         44.41         EUR          08:13:27       Euronext Dublin (XMSM)   1643727 
              -----------  -----------  ----------------  -----------------------  -------- 
     279         44.39         EUR          08:13:28       Euronext Dublin (XMSM)   1643754 
              -----------  -----------  ----------------  -----------------------  -------- 
     237         44.39         EUR          08:13:29       Euronext Dublin (XMSM)   1643762 
              -----------  -----------  ----------------  -----------------------  -------- 
     477         44.45         EUR          08:14:49       Euronext Dublin (XMSM)   1645989 
              -----------  -----------  ----------------  -----------------------  -------- 
     511         44.44         EUR          08:15:33       Euronext Dublin (XMSM)   1647338 
              -----------  -----------  ----------------  -----------------------  -------- 
     109         44.42         EUR          08:15:36       Euronext Dublin (XMSM)   1647435 
              -----------  -----------  ----------------  -----------------------  -------- 
     464         44.42         EUR          08:15:36       Euronext Dublin (XMSM)   1647433 
              -----------  -----------  ----------------  -----------------------  -------- 
     336         44.52         EUR          08:20:24       Euronext Dublin (XMSM)   1656383 
              -----------  -----------  ----------------  -----------------------  -------- 
     93          44.52         EUR          08:20:24       Euronext Dublin (XMSM)   1656381 
              -----------  -----------  ----------------  -----------------------  -------- 
     61          44.52         EUR          08:20:24       Euronext Dublin (XMSM)   1656385 
              -----------  -----------  ----------------  -----------------------  -------- 
     59          44.52         EUR          08:20:24       Euronext Dublin (XMSM)   1656387 
              -----------  -----------  ----------------  -----------------------  -------- 
     582         44.55         EUR          08:21:19       Euronext Dublin (XMSM)   1658179 
              -----------  -----------  ----------------  -----------------------  -------- 
     445         44.55         EUR          08:21:19       Euronext Dublin (XMSM)   1658177 
              -----------  -----------  ----------------  -----------------------  -------- 
     38          44.55         EUR          08:21:19       Euronext Dublin (XMSM)   1658175 
              -----------  -----------  ----------------  -----------------------  -------- 
     38          44.55         EUR          08:21:19       Euronext Dublin (XMSM)   1658173 
              -----------  -----------  ----------------  -----------------------  -------- 
     23          44.55         EUR          08:23:57       Euronext Dublin (XMSM)   1662419 
              -----------  -----------  ----------------  -----------------------  -------- 
     505         44.55         EUR          08:23:57       Euronext Dublin (XMSM)   1662417 
              -----------  -----------  ----------------  -----------------------  -------- 
     508         44.55         EUR          08:28:13       Euronext Dublin (XMSM)   1669895 
              -----------  -----------  ----------------  -----------------------  -------- 
     258         44.52         EUR          08:28:37       Euronext Dublin (XMSM)   1670511 
              -----------  -----------  ----------------  -----------------------  -------- 
     283         44.52         EUR          08:29:04       Euronext Dublin (XMSM)   1671124 
              -----------  -----------  ----------------  -----------------------  -------- 
     557         44.56         EUR          08:31:37       Euronext Dublin (XMSM)   1675637 
              -----------  -----------  ----------------  -----------------------  -------- 
     558         44.61         EUR          08:33:26       Euronext Dublin (XMSM)   1679108 
              -----------  -----------  ----------------  -----------------------  -------- 
     481         44.62         EUR          08:37:03       Euronext Dublin (XMSM)   1685428 
              -----------  -----------  ----------------  -----------------------  -------- 
     54          44.68         EUR          08:37:39       Euronext Dublin (XMSM)   1686543 
              -----------  -----------  ----------------  -----------------------  -------- 
     262         44.68         EUR          08:38:05       Euronext Dublin (XMSM)   1687342 
              -----------  -----------  ----------------  -----------------------  -------- 
     65          44.68         EUR          08:38:05       Euronext Dublin (XMSM)   1687340 
              -----------  -----------  ----------------  -----------------------  -------- 
     103         44.68         EUR          08:38:05       Euronext Dublin (XMSM)   1687338 
              -----------  -----------  ----------------  -----------------------  -------- 
      3          44.63         EUR          08:40:00       Euronext Dublin (XMSM)   1690544 
              -----------  -----------  ----------------  -----------------------  -------- 
     16          44.63         EUR          08:40:00       Euronext Dublin (XMSM)   1690542 
              -----------  -----------  ----------------  -----------------------  -------- 
     14          44.63         EUR          08:40:00       Euronext Dublin (XMSM)   1690540 
              -----------  -----------  ----------------  -----------------------  -------- 
     460         44.63         EUR          08:40:14       Euronext Dublin (XMSM)   1690962 
              -----------  -----------  ----------------  -----------------------  -------- 
     31          44.65         EUR          08:44:32       Euronext Dublin (XMSM)   1699462 
              -----------  -----------  ----------------  -----------------------  -------- 
     538         44.65         EUR          08:44:32       Euronext Dublin (XMSM)   1699460 
              -----------  -----------  ----------------  -----------------------  -------- 
     485         44.64         EUR          08:44:44       Euronext Dublin (XMSM)   1699861 
              -----------  -----------  ----------------  -----------------------  -------- 
     478         44.62         EUR          08:46:46       Euronext Dublin (XMSM)   1702849 
              -----------  -----------  ----------------  -----------------------  -------- 
     472         44.62         EUR          08:48:55       Euronext Dublin (XMSM)   1705773 
              -----------  -----------  ----------------  -----------------------  -------- 
     258         44.63         EUR          08:52:22       Euronext Dublin (XMSM)   1712044 
              -----------  -----------  ----------------  -----------------------  -------- 
     243         44.63         EUR          08:52:22       Euronext Dublin (XMSM)   1712042 
              -----------  -----------  ----------------  -----------------------  -------- 
     255         44.57         EUR          08:57:01       Euronext Dublin (XMSM)   1720760 
              -----------  -----------  ----------------  -----------------------  -------- 
     245         44.57         EUR          08:57:01       Euronext Dublin (XMSM)   1720758 
              -----------  -----------  ----------------  -----------------------  -------- 
     349         44.57         EUR          08:58:06       Euronext Dublin (XMSM)   1722785 
              -----------  -----------  ----------------  -----------------------  -------- 
     235         44.57         EUR          08:58:06       Euronext Dublin (XMSM)   1722783 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.55         EUR          09:00:49       Euronext Dublin (XMSM)   1726914 
              -----------  -----------  ----------------  -----------------------  -------- 
     66          44.55         EUR          09:00:49       Euronext Dublin (XMSM)   1726912 
              -----------  -----------  ----------------  -----------------------  -------- 
     360         44.55         EUR          09:00:49       Euronext Dublin (XMSM)   1726916 
              -----------  -----------  ----------------  -----------------------  -------- 
     530         44.56         EUR          09:06:47       Euronext Dublin (XMSM)   1736940 
              -----------  -----------  ----------------  -----------------------  -------- 
     27          44.56         EUR          09:06:47       Euronext Dublin (XMSM)   1736938 
              -----------  -----------  ----------------  -----------------------  -------- 
     567         44.56         EUR          09:11:12       Euronext Dublin (XMSM)   1743937 
              -----------  -----------  ----------------  -----------------------  -------- 
     522         44.60         EUR          09:20:55       Euronext Dublin (XMSM)   1759458 
              -----------  -----------  ----------------  -----------------------  -------- 
     223         44.63         EUR          09:22:41       Euronext Dublin (XMSM)   1762163 
              -----------  -----------  ----------------  -----------------------  -------- 
     335         44.63         EUR          09:22:41       Euronext Dublin (XMSM)   1762161 
              -----------  -----------  ----------------  -----------------------  -------- 
     557         44.62         EUR          09:25:32       Euronext Dublin (XMSM)   1766281 
              -----------  -----------  ----------------  -----------------------  -------- 
     529         44.62         EUR          09:27:59       Euronext Dublin (XMSM)   1769651 
              -----------  -----------  ----------------  -----------------------  -------- 
     49          44.62         EUR          09:27:59       Euronext Dublin (XMSM)   1769649 
              -----------  -----------  ----------------  -----------------------  -------- 
     269         44.58         EUR          09:36:21       Euronext Dublin (XMSM)   1782394 
              -----------  -----------  ----------------  -----------------------  -------- 
     276         44.58         EUR          09:36:21       Euronext Dublin (XMSM)   1782396 
              -----------  -----------  ----------------  -----------------------  -------- 
     56          44.54         EUR          09:37:38       Euronext Dublin (XMSM)   1784427 
              -----------  -----------  ----------------  -----------------------  -------- 
     584         44.57         EUR          09:39:44       Euronext Dublin (XMSM)   1787817 
              -----------  -----------  ----------------  -----------------------  -------- 
     53          44.57         EUR          09:41:06       Euronext Dublin (XMSM)   1789855 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.57         EUR          09:41:06       Euronext Dublin (XMSM)   1789853 
              -----------  -----------  ----------------  -----------------------  -------- 
     298         44.57         EUR          09:41:06       Euronext Dublin (XMSM)   1789851 
              -----------  -----------  ----------------  -----------------------  -------- 
     107         44.53         EUR          09:46:34       Euronext Dublin (XMSM)   1798059 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.53         EUR          09:46:34       Euronext Dublin (XMSM)   1798057 
              -----------  -----------  ----------------  -----------------------  -------- 
     307         44.53         EUR          09:46:34       Euronext Dublin (XMSM)   1798055 
              -----------  -----------  ----------------  -----------------------  -------- 
     349         44.50         EUR          09:48:43       Euronext Dublin (XMSM)   1801336 
              -----------  -----------  ----------------  -----------------------  -------- 
     124         44.50         EUR          09:48:43       Euronext Dublin (XMSM)   1801334 
              -----------  -----------  ----------------  -----------------------  -------- 
     94          44.50         EUR          09:51:23       Euronext Dublin (XMSM)   1805906 
              -----------  -----------  ----------------  -----------------------  -------- 
     159         44.47         EUR          09:53:49       Euronext Dublin (XMSM)   1810355 
              -----------  -----------  ----------------  -----------------------  -------- 
     393         44.47         EUR          09:53:56       Euronext Dublin (XMSM)   1810508 
              -----------  -----------  ----------------  -----------------------  -------- 
     154         44.49         EUR          10:01:54       Euronext Dublin (XMSM)   1821691 
              -----------  -----------  ----------------  -----------------------  -------- 
     374         44.49         EUR          10:01:54       Euronext Dublin (XMSM)   1821689 
              -----------  -----------  ----------------  -----------------------  -------- 
     480         44.43         EUR          10:07:19       Euronext Dublin (XMSM)   1826763 
              -----------  -----------  ----------------  -----------------------  -------- 
     492         44.43         EUR          10:10:33       Euronext Dublin (XMSM)   1830231 
              -----------  -----------  ----------------  -----------------------  -------- 
     480         44.41         EUR          10:15:13       Euronext Dublin (XMSM)   1834171 
              -----------  -----------  ----------------  -----------------------  -------- 
     492         44.37         EUR          10:16:36       Euronext Dublin (XMSM)   1835362 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.39         EUR          10:19:07       Euronext Dublin (XMSM)   1837443 
              -----------  -----------  ----------------  -----------------------  -------- 
     47          44.39         EUR          10:19:07       Euronext Dublin (XMSM)   1837445 
              -----------  -----------  ----------------  -----------------------  -------- 
     552         44.40         EUR          10:19:07       Euronext Dublin (XMSM)   1837441 
              -----------  -----------  ----------------  -----------------------  -------- 
     10          44.39         EUR          10:20:41       Euronext Dublin (XMSM)   1838679 
              -----------  -----------  ----------------  -----------------------  -------- 
     578         44.41         EUR          10:23:30       Euronext Dublin (XMSM)   1841038 
              -----------  -----------  ----------------  -----------------------  -------- 
     327         44.40         EUR          10:24:11       Euronext Dublin (XMSM)   1841557 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.40         EUR          10:24:11       Euronext Dublin (XMSM)   1841555 
              -----------  -----------  ----------------  -----------------------  -------- 
     75          44.40         EUR          10:24:11       Euronext Dublin (XMSM)   1841553 
              -----------  -----------  ----------------  -----------------------  -------- 
     471         44.37         EUR          10:31:27       Euronext Dublin (XMSM)   1847917 
              -----------  -----------  ----------------  -----------------------  -------- 
     569         44.37         EUR          10:34:16       Euronext Dublin (XMSM)   1850279 
              -----------  -----------  ----------------  -----------------------  -------- 
     112         44.36         EUR          10:41:38       Euronext Dublin (XMSM)   1855918 
              -----------  -----------  ----------------  -----------------------  -------- 
     206         44.36         EUR          10:41:38       Euronext Dublin (XMSM)   1855914 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.36         EUR          10:41:38       Euronext Dublin (XMSM)   1855916 
              -----------  -----------  ----------------  -----------------------  -------- 
     582         44.36         EUR          10:45:35       Euronext Dublin (XMSM)   1858787 
              -----------  -----------  ----------------  -----------------------  -------- 
     231         44.36         EUR          10:45:37       Euronext Dublin (XMSM)   1858861 
              -----------  -----------  ----------------  -----------------------  -------- 
     283         44.36         EUR          10:45:40       Euronext Dublin (XMSM)   1858888 
              -----------  -----------  ----------------  -----------------------  -------- 
     519         44.36         EUR          10:46:17       Euronext Dublin (XMSM)   1859483 
              -----------  -----------  ----------------  -----------------------  -------- 
     107         44.36         EUR          10:49:09       Euronext Dublin (XMSM)   1861616 
              -----------  -----------  ----------------  -----------------------  -------- 
     139         44.32         EUR          10:50:41       Euronext Dublin (XMSM)   1862853 
              -----------  -----------  ----------------  -----------------------  -------- 
     174         44.32         EUR          10:50:41       Euronext Dublin (XMSM)   1862851 
              -----------  -----------  ----------------  -----------------------  -------- 
     257         44.32         EUR          10:50:41       Euronext Dublin (XMSM)   1862849 
              -----------  -----------  ----------------  -----------------------  -------- 
     415         44.36         EUR          10:50:41       Euronext Dublin (XMSM)   1862817 
              -----------  -----------  ----------------  -----------------------  -------- 
     487         44.30         EUR          10:50:47       Euronext Dublin (XMSM)   1862911 
              -----------  -----------  ----------------  -----------------------  -------- 
     424         44.27         EUR          10:50:48       Euronext Dublin (XMSM)   1862933 
              -----------  -----------  ----------------  -----------------------  -------- 
     46          44.27         EUR          10:52:59       Euronext Dublin (XMSM)   1864652 
              -----------  -----------  ----------------  -----------------------  -------- 
     25          44.27         EUR          10:52:59       Euronext Dublin (XMSM)   1864650 
              -----------  -----------  ----------------  -----------------------  -------- 
     504         44.25         EUR          10:54:18       Euronext Dublin (XMSM)   1865868 
              -----------  -----------  ----------------  -----------------------  -------- 
     518         44.28         EUR          10:57:01       Euronext Dublin (XMSM)   1868193 
              -----------  -----------  ----------------  -----------------------  -------- 
     539         44.24         EUR          11:01:33       Euronext Dublin (XMSM)   1872295 
              -----------  -----------  ----------------  -----------------------  -------- 
     77          44.21         EUR          11:06:10       Euronext Dublin (XMSM)   1876402 
              -----------  -----------  ----------------  -----------------------  -------- 
     220         44.21         EUR          11:06:14       Euronext Dublin (XMSM)   1876610 
              -----------  -----------  ----------------  -----------------------  -------- 
     251         44.21         EUR          11:08:17       Euronext Dublin (XMSM)   1878719 
              -----------  -----------  ----------------  -----------------------  -------- 
     469         44.22         EUR          11:08:17       Euronext Dublin (XMSM)   1878717 
              -----------  -----------  ----------------  -----------------------  -------- 
     49          44.20         EUR          11:09:08       Euronext Dublin (XMSM)   1879914 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.20         EUR          11:09:08       Euronext Dublin (XMSM)   1879912 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.20         EUR          11:09:08       Euronext Dublin (XMSM)   1879910 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.20         EUR          11:09:08       Euronext Dublin (XMSM)   1879908 
              -----------  -----------  ----------------  -----------------------  -------- 
     94          44.22         EUR          11:10:08       Euronext Dublin (XMSM)   1880663 
              -----------  -----------  ----------------  -----------------------  -------- 
     208         44.22         EUR          11:10:08       Euronext Dublin (XMSM)   1880665 
              -----------  -----------  ----------------  -----------------------  -------- 
      1          44.21         EUR          11:10:45       Euronext Dublin (XMSM)   1881160 
              -----------  -----------  ----------------  -----------------------  -------- 
     836         44.24         EUR          11:15:40       Euronext Dublin (XMSM)   1885351 
              -----------  -----------  ----------------  -----------------------  -------- 
      1          44.24         EUR          11:15:40       Euronext Dublin (XMSM)   1885349 
              -----------  -----------  ----------------  -----------------------  -------- 
     222         44.23         EUR          11:16:35       Euronext Dublin (XMSM)   1886082 
              -----------  -----------  ----------------  -----------------------  -------- 
      2          44.23         EUR          11:16:45       Euronext Dublin (XMSM)   1886171 
              -----------  -----------  ----------------  -----------------------  -------- 
     498         44.23         EUR          11:16:47       Euronext Dublin (XMSM)   1886189 
              -----------  -----------  ----------------  -----------------------  -------- 
     540         44.22         EUR          11:17:01       Euronext Dublin (XMSM)   1886367 
              -----------  -----------  ----------------  -----------------------  -------- 
     487         44.21         EUR          11:18:05       Euronext Dublin (XMSM)   1887290 
              -----------  -----------  ----------------  -----------------------  -------- 
     231         44.23         EUR          11:20:31       Euronext Dublin (XMSM)   1889021 
              -----------  -----------  ----------------  -----------------------  -------- 
     316         44.23         EUR          11:20:31       Euronext Dublin (XMSM)   1889023 
              -----------  -----------  ----------------  -----------------------  -------- 
     253         44.22         EUR          11:21:49       Euronext Dublin (XMSM)   1889929 
              -----------  -----------  ----------------  -----------------------  -------- 
     252         44.22         EUR          11:21:49       Euronext Dublin (XMSM)   1889931 
              -----------  -----------  ----------------  -----------------------  -------- 
     124         44.23         EUR          11:23:35       Euronext Dublin (XMSM)   1891293 
              -----------  -----------  ----------------  -----------------------  -------- 
     154         44.23         EUR          11:23:35       Euronext Dublin (XMSM)   1891291 
              -----------  -----------  ----------------  -----------------------  -------- 
     198         44.23         EUR          11:23:46       Euronext Dublin (XMSM)   1891407 
              -----------  -----------  ----------------  -----------------------  -------- 
     102         44.23         EUR          11:26:16       Euronext Dublin (XMSM)   1893297 
              -----------  -----------  ----------------  -----------------------  -------- 
     547         44.24         EUR          11:30:48       Euronext Dublin (XMSM)   1896624 
              -----------  -----------  ----------------  -----------------------  -------- 
     41          44.23         EUR          11:31:48       Euronext Dublin (XMSM)   1897383 
              -----------  -----------  ----------------  -----------------------  -------- 
     502         44.23         EUR          11:31:48       Euronext Dublin (XMSM)   1897381 
              -----------  -----------  ----------------  -----------------------  -------- 
     552         44.21         EUR          11:33:03       Euronext Dublin (XMSM)   1898577 
              -----------  -----------  ----------------  -----------------------  -------- 
     560         44.22         EUR          11:37:51       Euronext Dublin (XMSM)   1901839 
              -----------  -----------  ----------------  -----------------------  -------- 
     113         44.22         EUR          11:41:03       Euronext Dublin (XMSM)   1903844 
              -----------  -----------  ----------------  -----------------------  -------- 
     394         44.22         EUR          11:41:03       Euronext Dublin (XMSM)   1903842 
              -----------  -----------  ----------------  -----------------------  -------- 
     235         44.22         EUR          11:42:53       Euronext Dublin (XMSM)   1905029 
              -----------  -----------  ----------------  -----------------------  -------- 
     235         44.22         EUR          11:42:53       Euronext Dublin (XMSM)   1905031 
              -----------  -----------  ----------------  -----------------------  -------- 
     31          44.21         EUR          11:46:45       Euronext Dublin (XMSM)   1907569 
              -----------  -----------  ----------------  -----------------------  -------- 
     54          44.22         EUR          11:48:44       Euronext Dublin (XMSM)   1908832 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.22         EUR          11:48:44       Euronext Dublin (XMSM)   1908830 
              -----------  -----------  ----------------  -----------------------  -------- 
     309         44.22         EUR          11:48:44       Euronext Dublin (XMSM)   1908828 
              -----------  -----------  ----------------  -----------------------  -------- 
     469         44.27         EUR          11:53:42       Euronext Dublin (XMSM)   1912253 
              -----------  -----------  ----------------  -----------------------  -------- 
     103         44.27         EUR          11:53:42       Euronext Dublin (XMSM)   1912251 
              -----------  -----------  ----------------  -----------------------  -------- 
     25          44.27         EUR          11:53:42       Euronext Dublin (XMSM)   1912248 
              -----------  -----------  ----------------  -----------------------  -------- 
     636         44.27         EUR          11:53:42       Euronext Dublin (XMSM)   1912246 
              -----------  -----------  ----------------  -----------------------  -------- 
     69          44.26         EUR          11:53:48       Euronext Dublin (XMSM)   1912322 
              -----------  -----------  ----------------  -----------------------  -------- 
     37          44.26         EUR          11:53:48       Euronext Dublin (XMSM)   1912326 
              -----------  -----------  ----------------  -----------------------  -------- 
     60          44.26         EUR          11:53:48       Euronext Dublin (XMSM)   1912324 
              -----------  -----------  ----------------  -----------------------  -------- 
     392         44.26         EUR          11:53:54       Euronext Dublin (XMSM)   1912448 
              -----------  -----------  ----------------  -----------------------  -------- 
     560         44.26         EUR          11:55:26       Euronext Dublin (XMSM)   1913760 
              -----------  -----------  ----------------  -----------------------  -------- 
     41          44.26         EUR          11:55:26       Euronext Dublin (XMSM)   1913758 
              -----------  -----------  ----------------  -----------------------  -------- 
     155         44.26         EUR          11:57:22       Euronext Dublin (XMSM)   1915192 
              -----------  -----------  ----------------  -----------------------  -------- 
     354         44.26         EUR          11:57:55       Euronext Dublin (XMSM)   1915505 
              -----------  -----------  ----------------  -----------------------  -------- 
     69          44.23         EUR          11:59:36       Euronext Dublin (XMSM)   1916784 
              -----------  -----------  ----------------  -----------------------  -------- 
     27          44.23         EUR          11:59:53       Euronext Dublin (XMSM)   1917059 
              -----------  -----------  ----------------  -----------------------  -------- 
     29          44.23         EUR          11:59:53       Euronext Dublin (XMSM)   1917057 
              -----------  -----------  ----------------  -----------------------  -------- 
     22          44.23         EUR          11:59:54       Euronext Dublin (XMSM)   1917088 
              -----------  -----------  ----------------  -----------------------  -------- 
     26          44.23         EUR          11:59:54       Euronext Dublin (XMSM)   1917084 
              -----------  -----------  ----------------  -----------------------  -------- 
     33          44.23         EUR          11:59:54       Euronext Dublin (XMSM)   1917086 
              -----------  -----------  ----------------  -----------------------  -------- 
     229         44.23         EUR          11:59:56       Euronext Dublin (XMSM)   1917136 
              -----------  -----------  ----------------  -----------------------  -------- 
     108         44.23         EUR          12:00:09       Euronext Dublin (XMSM)   1917427 
              -----------  -----------  ----------------  -----------------------  -------- 
     540         44.26         EUR          12:03:33       Euronext Dublin (XMSM)   1919807 
              -----------  -----------  ----------------  -----------------------  -------- 
     576         44.26         EUR          12:04:24       Euronext Dublin (XMSM)   1920448 
              -----------  -----------  ----------------  -----------------------  -------- 
     499         44.25         EUR          12:07:00       Euronext Dublin (XMSM)   1922170 
              -----------  -----------  ----------------  -----------------------  -------- 
     509         44.26         EUR          12:11:17       Euronext Dublin (XMSM)   1925522 
              -----------  -----------  ----------------  -----------------------  -------- 
     557         44.24         EUR          12:12:29       Euronext Dublin (XMSM)   1926296 
              -----------  -----------  ----------------  -----------------------  -------- 
     393         44.23         EUR          12:13:32       Euronext Dublin (XMSM)   1927151 
              -----------  -----------  ----------------  -----------------------  -------- 
     92          44.23         EUR          12:13:32       Euronext Dublin (XMSM)   1927149 
              -----------  -----------  ----------------  -----------------------  -------- 
     496         44.22         EUR          12:17:07       Euronext Dublin (XMSM)   1929798 
              -----------  -----------  ----------------  -----------------------  -------- 
     364         44.23         EUR          12:22:48       Euronext Dublin (XMSM)   1934467 
              -----------  -----------  ----------------  -----------------------  -------- 
     111         44.23         EUR          12:22:48       Euronext Dublin (XMSM)   1934469 
              -----------  -----------  ----------------  -----------------------  -------- 
     487         44.22         EUR          12:22:49       Euronext Dublin (XMSM)   1934473 
              -----------  -----------  ----------------  -----------------------  -------- 
     95          44.22         EUR          12:22:49       Euronext Dublin (XMSM)   1934471 
              -----------  -----------  ----------------  -----------------------  -------- 
     261         44.21         EUR          12:23:46       Euronext Dublin (XMSM)   1935139 
              -----------  -----------  ----------------  -----------------------  -------- 
     216         44.21         EUR          12:23:46       Euronext Dublin (XMSM)   1935137 
              -----------  -----------  ----------------  -----------------------  -------- 
     12          44.22         EUR          12:29:58       Euronext Dublin (XMSM)   1940240 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.22         EUR          12:29:58       Euronext Dublin (XMSM)   1940236 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.22         EUR          12:29:58       Euronext Dublin (XMSM)   1940234 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.22         EUR          12:29:58       Euronext Dublin (XMSM)   1940232 
              -----------  -----------  ----------------  -----------------------  -------- 
     87          44.22         EUR          12:29:58       Euronext Dublin (XMSM)   1940238 
              -----------  -----------  ----------------  -----------------------  -------- 
     515         44.22         EUR          12:29:58       Euronext Dublin (XMSM)   1940230 
              -----------  -----------  ----------------  -----------------------  -------- 
     248         44.23         EUR          12:34:51       Euronext Dublin (XMSM)   1944372 
              -----------  -----------  ----------------  -----------------------  -------- 
     251         44.23         EUR          12:34:51       Euronext Dublin (XMSM)   1944374 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.22         EUR          12:35:18       Euronext Dublin (XMSM)   1944884 
              -----------  -----------  ----------------  -----------------------  -------- 
     221         44.22         EUR          12:35:18       Euronext Dublin (XMSM)   1944882 
              -----------  -----------  ----------------  -----------------------  -------- 
     116         44.22         EUR          12:35:18       Euronext Dublin (XMSM)   1944886 
              -----------  -----------  ----------------  -----------------------  -------- 
     484         44.20         EUR          12:37:10       Euronext Dublin (XMSM)   1946624 
              -----------  -----------  ----------------  -----------------------  -------- 
     82          44.20         EUR          12:37:10       Euronext Dublin (XMSM)   1946622 
              -----------  -----------  ----------------  -----------------------  -------- 
     558         44.19         EUR          12:41:30       Euronext Dublin (XMSM)   1950627 
              -----------  -----------  ----------------  -----------------------  -------- 
     541         44.19         EUR          12:46:07       Euronext Dublin (XMSM)   1954447 
              -----------  -----------  ----------------  -----------------------  -------- 
     570         44.19         EUR          12:47:14       Euronext Dublin (XMSM)   1955406 
              -----------  -----------  ----------------  -----------------------  -------- 
     505         44.18         EUR          12:49:11       Euronext Dublin (XMSM)   1956988 
              -----------  -----------  ----------------  -----------------------  -------- 
     531         44.18         EUR          12:49:41       Euronext Dublin (XMSM)   1957425 
              -----------  -----------  ----------------  -----------------------  -------- 
     131         44.18         EUR          12:50:25       Euronext Dublin (XMSM)   1958126 
              -----------  -----------  ----------------  -----------------------  -------- 
     430         44.18         EUR          12:50:25       Euronext Dublin (XMSM)   1958124 
              -----------  -----------  ----------------  -----------------------  -------- 
     241         44.18         EUR          12:50:26       Euronext Dublin (XMSM)   1958186 
              -----------  -----------  ----------------  -----------------------  -------- 
     160         44.18         EUR          12:50:26       Euronext Dublin (XMSM)   1958184 
              -----------  -----------  ----------------  -----------------------  -------- 
     76          44.18         EUR          12:50:26       Euronext Dublin (XMSM)   1958182 
              -----------  -----------  ----------------  -----------------------  -------- 
     181         44.18         EUR          12:50:26       Euronext Dublin (XMSM)   1958180 
              -----------  -----------  ----------------  -----------------------  -------- 
     329         44.18         EUR          12:50:26       Euronext Dublin (XMSM)   1958177 
              -----------  -----------  ----------------  -----------------------  -------- 
     420         44.16         EUR          12:50:32       Euronext Dublin (XMSM)   1958242 
              -----------  -----------  ----------------  -----------------------  -------- 
     77          44.16         EUR          12:50:32       Euronext Dublin (XMSM)   1958234 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.16         EUR          12:52:42       Euronext Dublin (XMSM)   1959970 
              -----------  -----------  ----------------  -----------------------  -------- 
     393         44.16         EUR          12:52:42       Euronext Dublin (XMSM)   1959968 
              -----------  -----------  ----------------  -----------------------  -------- 
     176         44.17         EUR          12:55:51       Euronext Dublin (XMSM)   1962574 
              -----------  -----------  ----------------  -----------------------  -------- 
     403         44.17         EUR          12:55:51       Euronext Dublin (XMSM)   1962572 
              -----------  -----------  ----------------  -----------------------  -------- 
     537         44.16         EUR          12:55:58       Euronext Dublin (XMSM)   1962676 
              -----------  -----------  ----------------  -----------------------  -------- 
     265         44.12         EUR          12:58:46       Euronext Dublin (XMSM)   1965413 
              -----------  -----------  ----------------  -----------------------  -------- 
     234         44.12         EUR          12:59:29       Euronext Dublin (XMSM)   1965914 
              -----------  -----------  ----------------  -----------------------  -------- 
     557         44.11         EUR          12:59:34       Euronext Dublin (XMSM)   1966017 
              -----------  -----------  ----------------  -----------------------  -------- 
     76          44.09         EUR          13:01:04       Euronext Dublin (XMSM)   1967710 
              -----------  -----------  ----------------  -----------------------  -------- 
     429         44.09         EUR          13:01:04       Euronext Dublin (XMSM)   1967708 
              -----------  -----------  ----------------  -----------------------  -------- 
     102         44.08         EUR          13:04:58       Euronext Dublin (XMSM)   1971639 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.08         EUR          13:04:58       Euronext Dublin (XMSM)   1971637 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.08         EUR          13:04:58       Euronext Dublin (XMSM)   1971635 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.08         EUR          13:04:58       Euronext Dublin (XMSM)   1971633 
              -----------  -----------  ----------------  -----------------------  -------- 
     528         44.08         EUR          13:04:58       Euronext Dublin (XMSM)   1971630 
              -----------  -----------  ----------------  -----------------------  -------- 
     338         44.12         EUR          13:07:06       Euronext Dublin (XMSM)   1973691 
              -----------  -----------  ----------------  -----------------------  -------- 
     157         44.12         EUR          13:07:06       Euronext Dublin (XMSM)   1973689 
              -----------  -----------  ----------------  -----------------------  -------- 
     506         44.12         EUR          13:09:56       Euronext Dublin (XMSM)   1976196 
              -----------  -----------  ----------------  -----------------------  -------- 
     197         44.11         EUR          13:14:39       Euronext Dublin (XMSM)   1980301 
              -----------  -----------  ----------------  -----------------------  -------- 
     347         44.11         EUR          13:14:39       Euronext Dublin (XMSM)   1980303 
              -----------  -----------  ----------------  -----------------------  -------- 
     471         44.10         EUR          13:18:47       Euronext Dublin (XMSM)   1984411 
              -----------  -----------  ----------------  -----------------------  -------- 
     581         44.09         EUR          13:19:04       Euronext Dublin (XMSM)   1984652 
              -----------  -----------  ----------------  -----------------------  -------- 
     172         44.08         EUR          13:21:28       Euronext Dublin (XMSM)   1987237 
              -----------  -----------  ----------------  -----------------------  -------- 
     390         44.08         EUR          13:21:54       Euronext Dublin (XMSM)   1987663 
              -----------  -----------  ----------------  -----------------------  -------- 
     21          44.08         EUR          13:21:54       Euronext Dublin (XMSM)   1987661 
              -----------  -----------  ----------------  -----------------------  -------- 
     57          44.08         EUR          13:24:14       Euronext Dublin (XMSM)   1990539 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.08         EUR          13:24:14       Euronext Dublin (XMSM)   1990537 
              -----------  -----------  ----------------  -----------------------  -------- 
     290         44.08         EUR          13:24:14       Euronext Dublin (XMSM)   1990535 
              -----------  -----------  ----------------  -----------------------  -------- 
     207         44.07         EUR          13:24:31       Euronext Dublin (XMSM)   1990802 
              -----------  -----------  ----------------  -----------------------  -------- 
     369         44.07         EUR          13:25:19       Euronext Dublin (XMSM)   1991452 
              -----------  -----------  ----------------  -----------------------  -------- 
     54          44.14         EUR          13:36:35       Euronext Dublin (XMSM)   2002826 
              -----------  -----------  ----------------  -----------------------  -------- 
     60          44.14         EUR          13:36:35       Euronext Dublin (XMSM)   2002824 
              -----------  -----------  ----------------  -----------------------  -------- 
     79          44.14         EUR          13:36:35       Euronext Dublin (XMSM)   2002822 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.14         EUR          13:36:35       Euronext Dublin (XMSM)   2002820 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.14         EUR          13:36:35       Euronext Dublin (XMSM)   2002818 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.14         EUR          13:36:35       Euronext Dublin (XMSM)   2002816 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.14         EUR          13:36:35       Euronext Dublin (XMSM)   2002814 
              -----------  -----------  ----------------  -----------------------  -------- 
     48          44.14         EUR          13:36:35       Euronext Dublin (XMSM)   2002806 
              -----------  -----------  ----------------  -----------------------  -------- 
    1,439        44.14         EUR          13:36:35       Euronext Dublin (XMSM)   2002808 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.13         EUR          13:37:00       Euronext Dublin (XMSM)   2003281 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.13         EUR          13:37:00       Euronext Dublin (XMSM)   2003283 
              -----------  -----------  ----------------  -----------------------  -------- 
     297         44.13         EUR          13:37:00       Euronext Dublin (XMSM)   2003279 
              -----------  -----------  ----------------  -----------------------  -------- 
     181         44.13         EUR          13:37:00       Euronext Dublin (XMSM)   2003277 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.14         EUR          13:38:17       Euronext Dublin (XMSM)   2004690 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.14         EUR          13:38:17       Euronext Dublin (XMSM)   2004688 
              -----------  -----------  ----------------  -----------------------  -------- 
     353         44.14         EUR          13:38:17       Euronext Dublin (XMSM)   2004686 
              -----------  -----------  ----------------  -----------------------  -------- 
     100         44.14         EUR          13:38:17       Euronext Dublin (XMSM)   2004684 
              -----------  -----------  ----------------  -----------------------  -------- 
     66          44.14         EUR          13:38:17       Euronext Dublin (XMSM)   2004682 
              -----------  -----------  ----------------  -----------------------  -------- 
     61          44.16         EUR          13:41:31       Euronext Dublin (XMSM)   2007623 
              -----------  -----------  ----------------  -----------------------  -------- 
     420         44.16         EUR          13:41:31       Euronext Dublin (XMSM)   2007621 
              -----------  -----------  ----------------  -----------------------  -------- 
     487         44.18         EUR          13:43:32       Euronext Dublin (XMSM)   2010019 
              -----------  -----------  ----------------  -----------------------  -------- 
     514         44.17         EUR          13:43:39       Euronext Dublin (XMSM)   2010226 
              -----------  -----------  ----------------  -----------------------  -------- 
     123         44.17         EUR          13:45:03       Euronext Dublin (XMSM)   2012077 
              -----------  -----------  ----------------  -----------------------  -------- 
     434         44.17         EUR          13:45:03       Euronext Dublin (XMSM)   2012075 
              -----------  -----------  ----------------  -----------------------  -------- 
     490         44.19         EUR          13:48:58       Euronext Dublin (XMSM)   2016129 
              -----------  -----------  ----------------  -----------------------  -------- 
     496         44.18         EUR          13:49:01       Euronext Dublin (XMSM)   2016190 
              -----------  -----------  ----------------  -----------------------  -------- 
     11          44.18         EUR          13:49:01       Euronext Dublin (XMSM)   2016188 
              -----------  -----------  ----------------  -----------------------  -------- 
     125         44.18         EUR          13:49:01       Euronext Dublin (XMSM)   2016185 
              -----------  -----------  ----------------  -----------------------  -------- 
     345         44.18         EUR          13:49:01       Euronext Dublin (XMSM)   2016177 
              -----------  -----------  ----------------  -----------------------  -------- 
     71          44.18         EUR          13:49:01       Euronext Dublin (XMSM)   2016175 
              -----------  -----------  ----------------  -----------------------  -------- 
     197         44.16         EUR          13:51:37       Euronext Dublin (XMSM)   2019113 
              -----------  -----------  ----------------  -----------------------  -------- 
     274         44.16         EUR          13:51:45       Euronext Dublin (XMSM)   2019304 
              -----------  -----------  ----------------  -----------------------  -------- 
     477         44.16         EUR          13:54:16       Euronext Dublin (XMSM)   2021887 
              -----------  -----------  ----------------  -----------------------  -------- 
     533         44.15         EUR          13:59:27       Euronext Dublin (XMSM)   2027055 
              -----------  -----------  ----------------  -----------------------  -------- 
     247         44.16         EUR          14:00:25       Euronext Dublin (XMSM)   2028262 
              -----------  -----------  ----------------  -----------------------  -------- 
     318         44.16         EUR          14:00:54       Euronext Dublin (XMSM)   2028643 
              -----------  -----------  ----------------  -----------------------  -------- 
     92          44.15         EUR          14:01:05       Euronext Dublin (XMSM)   2028924 
              -----------  -----------  ----------------  -----------------------  -------- 
     562         44.16         EUR          14:02:55       Euronext Dublin (XMSM)   2031180 
              -----------  -----------  ----------------  -----------------------  -------- 
     215         44.15         EUR          14:03:17       Euronext Dublin (XMSM)   2031594 
              -----------  -----------  ----------------  -----------------------  -------- 
     304         44.15         EUR          14:03:17       Euronext Dublin (XMSM)   2031592 
              -----------  -----------  ----------------  -----------------------  -------- 
     489         44.14         EUR          14:03:36       Euronext Dublin (XMSM)   2031898 
              -----------  -----------  ----------------  -----------------------  -------- 
     481         44.14         EUR          14:04:58       Euronext Dublin (XMSM)   2033474 
              -----------  -----------  ----------------  -----------------------  -------- 
      5          44.16         EUR          14:06:52       Euronext Dublin (XMSM)   2035696 
              -----------  -----------  ----------------  -----------------------  -------- 
     416         44.16         EUR          14:06:52       Euronext Dublin (XMSM)   2035694 
              -----------  -----------  ----------------  -----------------------  -------- 
     548         44.16         EUR          14:08:02       Euronext Dublin (XMSM)   2037170 
              -----------  -----------  ----------------  -----------------------  -------- 
     86          44.16         EUR          14:08:02       Euronext Dublin (XMSM)   2037168 
              -----------  -----------  ----------------  -----------------------  -------- 
     483         44.15         EUR          14:10:11       Euronext Dublin (XMSM)   2039357 
              -----------  -----------  ----------------  -----------------------  -------- 
     95          44.16         EUR          14:16:27       Euronext Dublin (XMSM)   2045812 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.16         EUR          14:16:27       Euronext Dublin (XMSM)   2045810 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.16         EUR          14:16:27       Euronext Dublin (XMSM)   2045808 
              -----------  -----------  ----------------  -----------------------  -------- 
     60          44.16         EUR          14:16:27       Euronext Dublin (XMSM)   2045806 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.16         EUR          14:16:27       Euronext Dublin (XMSM)   2045804 
              -----------  -----------  ----------------  -----------------------  -------- 
     520         44.16         EUR          14:16:27       Euronext Dublin (XMSM)   2045800 
              -----------  -----------  ----------------  -----------------------  -------- 
     539         44.16         EUR          14:16:27       Euronext Dublin (XMSM)   2045802 
              -----------  -----------  ----------------  -----------------------  -------- 
     549         44.15         EUR          14:16:38       Euronext Dublin (XMSM)   2046015 
              -----------  -----------  ----------------  -----------------------  -------- 
     56          44.14         EUR          14:18:54       Euronext Dublin (XMSM)   2048526 
              -----------  -----------  ----------------  -----------------------  -------- 
     28          44.14         EUR          14:19:00       Euronext Dublin (XMSM)   2048679 
              -----------  -----------  ----------------  -----------------------  -------- 
     194         44.14         EUR          14:20:09       Euronext Dublin (XMSM)   2050008 
              -----------  -----------  ----------------  -----------------------  -------- 
     297         44.14         EUR          14:23:14       Euronext Dublin (XMSM)   2053392 
              -----------  -----------  ----------------  -----------------------  -------- 
     525         44.14         EUR          14:23:14       Euronext Dublin (XMSM)   2053394 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.14         EUR          14:24:54       Euronext Dublin (XMSM)   2055166 
              -----------  -----------  ----------------  -----------------------  -------- 
     443         44.15         EUR          14:24:54       Euronext Dublin (XMSM)   2055164 
              -----------  -----------  ----------------  -----------------------  -------- 
     108         44.15         EUR          14:24:54       Euronext Dublin (XMSM)   2055162 
              -----------  -----------  ----------------  -----------------------  -------- 
     134         44.14         EUR          14:24:56       Euronext Dublin (XMSM)   2055219 
              -----------  -----------  ----------------  -----------------------  -------- 
     160         44.14         EUR          14:25:03       Euronext Dublin (XMSM)   2055482 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.14         EUR          14:25:46       Euronext Dublin (XMSM)   2056310 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.14         EUR          14:25:46       Euronext Dublin (XMSM)   2056308 
              -----------  -----------  ----------------  -----------------------  -------- 
     34          44.14         EUR          14:25:46       Euronext Dublin (XMSM)   2056314 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.14         EUR          14:25:46       Euronext Dublin (XMSM)   2056312 
              -----------  -----------  ----------------  -----------------------  -------- 
     513         44.14         EUR          14:25:46       Euronext Dublin (XMSM)   2056306 
              -----------  -----------  ----------------  -----------------------  -------- 
     139         44.14         EUR          14:25:46       Euronext Dublin (XMSM)   2056304 
              -----------  -----------  ----------------  -----------------------  -------- 
     465         44.11         EUR          14:27:24       Euronext Dublin (XMSM)   2058599 
              -----------  -----------  ----------------  -----------------------  -------- 
     95          44.11         EUR          14:27:24       Euronext Dublin (XMSM)   2058597 
              -----------  -----------  ----------------  -----------------------  -------- 
     306         44.12         EUR          14:29:13       Euronext Dublin (XMSM)   2061218 
              -----------  -----------  ----------------  -----------------------  -------- 
     251         44.12         EUR          14:29:13       Euronext Dublin (XMSM)   2061216 
              -----------  -----------  ----------------  -----------------------  -------- 
     552         44.11         EUR          14:30:03       Euronext Dublin (XMSM)   2066767 
              -----------  -----------  ----------------  -----------------------  -------- 
     553         44.13         EUR          14:30:24       Euronext Dublin (XMSM)   2068367 
              -----------  -----------  ----------------  -----------------------  -------- 
     381         44.13         EUR          14:30:24       Euronext Dublin (XMSM)   2068365 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.13         EUR          14:30:24       Euronext Dublin (XMSM)   2068363 
              -----------  -----------  ----------------  -----------------------  -------- 
     45          44.13         EUR          14:30:24       Euronext Dublin (XMSM)   2068361 
              -----------  -----------  ----------------  -----------------------  -------- 
     690         44.12         EUR          14:30:28       Euronext Dublin (XMSM)   2068557 
              -----------  -----------  ----------------  -----------------------  -------- 
     56          44.12         EUR          14:30:28       Euronext Dublin (XMSM)   2068559 
              -----------  -----------  ----------------  -----------------------  -------- 
     478         44.09         EUR          14:30:50       Euronext Dublin (XMSM)   2070794 
              -----------  -----------  ----------------  -----------------------  -------- 
     573         44.10         EUR          14:30:50       Euronext Dublin (XMSM)   2070789 
              -----------  -----------  ----------------  -----------------------  -------- 
     538         44.13         EUR          14:32:11       Euronext Dublin (XMSM)   2075116 
              -----------  -----------  ----------------  -----------------------  -------- 
     75          44.13         EUR          14:32:23       Euronext Dublin (XMSM)   2076021 
              -----------  -----------  ----------------  -----------------------  -------- 
     21          44.13         EUR          14:32:23       Euronext Dublin (XMSM)   2076019 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.13         EUR          14:32:48       Euronext Dublin (XMSM)   2077511 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.11         EUR          14:32:52       Euronext Dublin (XMSM)   2077702 
              -----------  -----------  ----------------  -----------------------  -------- 
     654         44.12         EUR          14:32:52       Euronext Dublin (XMSM)   2077700 
              -----------  -----------  ----------------  -----------------------  -------- 
     34          44.13         EUR          14:32:52       Euronext Dublin (XMSM)   2077698 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.13         EUR          14:32:52       Euronext Dublin (XMSM)   2077696 
              -----------  -----------  ----------------  -----------------------  -------- 
     315         44.13         EUR          14:32:52       Euronext Dublin (XMSM)   2077694 
              -----------  -----------  ----------------  -----------------------  -------- 
     473         44.13         EUR          14:32:52       Euronext Dublin (XMSM)   2077692 
              -----------  -----------  ----------------  -----------------------  -------- 
     566         44.13         EUR          14:32:52       Euronext Dublin (XMSM)   2077690 
              -----------  -----------  ----------------  -----------------------  -------- 
     491         44.10         EUR          14:33:12       Euronext Dublin (XMSM)   2079106 
              -----------  -----------  ----------------  -----------------------  -------- 
     82          44.10         EUR          14:33:12       Euronext Dublin (XMSM)   2079104 
              -----------  -----------  ----------------  -----------------------  -------- 
     79          44.09         EUR          14:33:36       Euronext Dublin (XMSM)   2080104 
              -----------  -----------  ----------------  -----------------------  -------- 
     59          44.12         EUR          14:34:23       Euronext Dublin (XMSM)   2082337 
              -----------  -----------  ----------------  -----------------------  -------- 
     450         44.12         EUR          14:34:23       Euronext Dublin (XMSM)   2082335 
              -----------  -----------  ----------------  -----------------------  -------- 
     17          44.12         EUR          14:34:23       Euronext Dublin (XMSM)   2082333 
              -----------  -----------  ----------------  -----------------------  -------- 
     65          44.11         EUR          14:34:43       Euronext Dublin (XMSM)   2083273 
              -----------  -----------  ----------------  -----------------------  -------- 
     467         44.11         EUR          14:34:43       Euronext Dublin (XMSM)   2083271 
              -----------  -----------  ----------------  -----------------------  -------- 
     271         44.10         EUR          14:35:00       Euronext Dublin (XMSM)   2083822 
              -----------  -----------  ----------------  -----------------------  -------- 
     213         44.10         EUR          14:35:00       Euronext Dublin (XMSM)   2083824 
              -----------  -----------  ----------------  -----------------------  -------- 
      1          44.10         EUR          14:35:01       Euronext Dublin (XMSM)   2083883 
              -----------  -----------  ----------------  -----------------------  -------- 
     502         44.10         EUR          14:35:01       Euronext Dublin (XMSM)   2083881 
              -----------  -----------  ----------------  -----------------------  -------- 
     12          44.05         EUR          14:36:48       Euronext Dublin (XMSM)   2089093 
              -----------  -----------  ----------------  -----------------------  -------- 
     554         44.05         EUR          14:36:48       Euronext Dublin (XMSM)   2089091 
              -----------  -----------  ----------------  -----------------------  -------- 
     69          44.11         EUR          14:39:27       Euronext Dublin (XMSM)   2095499 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.11         EUR          14:39:27       Euronext Dublin (XMSM)   2095497 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.11         EUR          14:39:27       Euronext Dublin (XMSM)   2095495 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.11         EUR          14:39:27       Euronext Dublin (XMSM)   2095493 
              -----------  -----------  ----------------  -----------------------  -------- 
     58          44.11         EUR          14:39:27       Euronext Dublin (XMSM)   2095501 
              -----------  -----------  ----------------  -----------------------  -------- 
     128         44.14         EUR          14:40:16       Euronext Dublin (XMSM)   2097561 
              -----------  -----------  ----------------  -----------------------  -------- 
     60          44.14         EUR          14:40:16       Euronext Dublin (XMSM)   2097559 
              -----------  -----------  ----------------  -----------------------  -------- 
     100         44.14         EUR          14:40:16       Euronext Dublin (XMSM)   2097563 
              -----------  -----------  ----------------  -----------------------  -------- 
     137         44.14         EUR          14:40:16       Euronext Dublin (XMSM)   2097565 
              -----------  -----------  ----------------  -----------------------  -------- 
     440         44.15         EUR          14:40:38       Euronext Dublin (XMSM)   2098287 
              -----------  -----------  ----------------  -----------------------  -------- 
     193         44.14         EUR          14:41:02       Euronext Dublin (XMSM)   2099268 
              -----------  -----------  ----------------  -----------------------  -------- 
     687         44.14         EUR          14:41:02       Euronext Dublin (XMSM)   2099266 
              -----------  -----------  ----------------  -----------------------  -------- 
     82          44.14         EUR          14:41:02       Euronext Dublin (XMSM)   2099264 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         44.15         EUR          14:42:42       Euronext Dublin (XMSM)   2102923 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.15         EUR          14:42:42       Euronext Dublin (XMSM)   2102925 
              -----------  -----------  ----------------  -----------------------  -------- 
     379         44.15         EUR          14:42:42       Euronext Dublin (XMSM)   2102921 
              -----------  -----------  ----------------  -----------------------  -------- 
     352         44.15         EUR          14:42:42       Euronext Dublin (XMSM)   2102919 
              -----------  -----------  ----------------  -----------------------  -------- 
     139         44.15         EUR          14:42:42       Euronext Dublin (XMSM)   2102917 
              -----------  -----------  ----------------  -----------------------  -------- 
     189         44.15         EUR          14:42:42       Euronext Dublin (XMSM)   2102915 
              -----------  -----------  ----------------  -----------------------  -------- 
     210         44.13         EUR          14:43:15       Euronext Dublin (XMSM)   2104089 
              -----------  -----------  ----------------  -----------------------  -------- 
     779         44.14         EUR          14:43:15       Euronext Dublin (XMSM)   2104075 
              -----------  -----------  ----------------  -----------------------  -------- 
     291         44.13         EUR          14:43:16       Euronext Dublin (XMSM)   2104093 
              -----------  -----------  ----------------  -----------------------  -------- 
     381         44.15         EUR          14:44:46       Euronext Dublin (XMSM)   2107298 
              -----------  -----------  ----------------  -----------------------  -------- 
     190         44.15         EUR          14:44:46       Euronext Dublin (XMSM)   2107296 
              -----------  -----------  ----------------  -----------------------  -------- 
     564         44.14         EUR          14:45:00       Euronext Dublin (XMSM)   2107744 
              -----------  -----------  ----------------  -----------------------  -------- 
     53          44.15         EUR          14:45:35       Euronext Dublin (XMSM)   2109060 
              -----------  -----------  ----------------  -----------------------  -------- 
     170         44.15         EUR          14:45:35       Euronext Dublin (XMSM)   2109057 
              -----------  -----------  ----------------  -----------------------  -------- 
     332         44.15         EUR          14:45:35       Euronext Dublin (XMSM)   2109055 
              -----------  -----------  ----------------  -----------------------  -------- 
     563         44.15         EUR          14:46:43       Euronext Dublin (XMSM)   2111905 
              -----------  -----------  ----------------  -----------------------  -------- 
     11          44.14         EUR          14:47:10       Euronext Dublin (XMSM)   2112881 
              -----------  -----------  ----------------  -----------------------  -------- 
     390         44.14         EUR          14:47:10       Euronext Dublin (XMSM)   2112885 
              -----------  -----------  ----------------  -----------------------  -------- 
     152         44.14         EUR          14:47:10       Euronext Dublin (XMSM)   2112883 
              -----------  -----------  ----------------  -----------------------  -------- 
     292         44.17         EUR          14:48:35       Euronext Dublin (XMSM)   2116455 
              -----------  -----------  ----------------  -----------------------  -------- 
     178         44.17         EUR          14:49:07       Euronext Dublin (XMSM)   2117649 
              -----------  -----------  ----------------  -----------------------  -------- 
     105         44.17         EUR          14:49:07       Euronext Dublin (XMSM)   2117651 
              -----------  -----------  ----------------  -----------------------  -------- 
     490         44.16         EUR          14:49:09       Euronext Dublin (XMSM)   2117712 
              -----------  -----------  ----------------  -----------------------  -------- 
     570         44.15         EUR          14:49:12       Euronext Dublin (XMSM)   2117853 
              -----------  -----------  ----------------  -----------------------  -------- 
     481         44.16         EUR          14:50:04       Euronext Dublin (XMSM)   2120078 
              -----------  -----------  ----------------  -----------------------  -------- 
     516         44.15         EUR          14:50:09       Euronext Dublin (XMSM)   2120339 
              -----------  -----------  ----------------  -----------------------  -------- 
     508         44.13         EUR          14:51:25       Euronext Dublin (XMSM)   2122748 
              -----------  -----------  ----------------  -----------------------  -------- 
     132         44.13         EUR          14:53:23       Euronext Dublin (XMSM)   2126967 
              -----------  -----------  ----------------  -----------------------  -------- 
     354         44.13         EUR          14:53:23       Euronext Dublin (XMSM)   2126965 
              -----------  -----------  ----------------  -----------------------  -------- 
     20          44.12         EUR          14:53:24       Euronext Dublin (XMSM)   2127004 
              -----------  -----------  ----------------  -----------------------  -------- 
     344         44.12         EUR          14:53:24       Euronext Dublin (XMSM)   2127006 
              -----------  -----------  ----------------  -----------------------  -------- 
     220         44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132855 
              -----------  -----------  ----------------  -----------------------  -------- 
     275         44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132847 
              -----------  -----------  ----------------  -----------------------  -------- 
     49          44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132849 
              -----------  -----------  ----------------  -----------------------  -------- 
     196         44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132851 
              -----------  -----------  ----------------  -----------------------  -------- 
     30          44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132853 
              -----------  -----------  ----------------  -----------------------  -------- 
     39          44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132863 
              -----------  -----------  ----------------  -----------------------  -------- 
     38          44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132857 
              -----------  -----------  ----------------  -----------------------  -------- 
     61          44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132861 
              -----------  -----------  ----------------  -----------------------  -------- 
     21          44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132865 
              -----------  -----------  ----------------  -----------------------  -------- 
     89          44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132867 
              -----------  -----------  ----------------  -----------------------  -------- 
     13          44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132859 
              -----------  -----------  ----------------  -----------------------  -------- 
     104         44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132845 
              -----------  -----------  ----------------  -----------------------  -------- 
     225         44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132843 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132841 
              -----------  -----------  ----------------  -----------------------  -------- 
     98          44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132839 
              -----------  -----------  ----------------  -----------------------  -------- 
     202         44.13         EUR          14:57:28       Euronext Dublin (XMSM)   2132837 
              -----------  -----------  ----------------  -----------------------  -------- 
     516         44.13         EUR          14:58:17       Euronext Dublin (XMSM)   2134193 
              -----------  -----------  ----------------  -----------------------  -------- 
     76          44.13         EUR          15:00:28       Euronext Dublin (XMSM)   2138869 
              -----------  -----------  ----------------  -----------------------  -------- 
      1          44.13         EUR          15:00:28       Euronext Dublin (XMSM)   2138848 
              -----------  -----------  ----------------  -----------------------  -------- 
     120         44.14         EUR          15:01:24       Euronext Dublin (XMSM)   2141255 
              -----------  -----------  ----------------  -----------------------  -------- 
     84          44.14         EUR          15:01:38       Euronext Dublin (XMSM)   2141556 
              -----------  -----------  ----------------  -----------------------  -------- 
     715         44.15         EUR          15:01:43       Euronext Dublin (XMSM)   2141731 
              -----------  -----------  ----------------  -----------------------  -------- 
     33          44.15         EUR          15:01:43       Euronext Dublin (XMSM)   2141729 
              -----------  -----------  ----------------  -----------------------  -------- 
     45          44.15         EUR          15:01:43       Euronext Dublin (XMSM)   2141723 
              -----------  -----------  ----------------  -----------------------  -------- 
     55          44.15         EUR          15:01:43       Euronext Dublin (XMSM)   2141721 
              -----------  -----------  ----------------  -----------------------  -------- 
     158         44.15         EUR          15:01:43       Euronext Dublin (XMSM)   2141725 
              -----------  -----------  ----------------  -----------------------  -------- 
     14          44.15         EUR          15:01:43       Euronext Dublin (XMSM)   2141727 
              -----------  -----------  ----------------  -----------------------  -------- 
     60          44.15         EUR          15:02:19       Euronext Dublin (XMSM)   2142798 
              -----------  -----------  ----------------  -----------------------  -------- 
     316         44.15         EUR          15:02:19       Euronext Dublin (XMSM)   2142796 
              -----------  -----------  ----------------  -----------------------  -------- 
     60          44.15         EUR          15:02:19       Euronext Dublin (XMSM)   2142794 
              -----------  -----------  ----------------  -----------------------  -------- 
     124         44.15         EUR          15:02:19       Euronext Dublin (XMSM)   2142792 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.15         EUR          15:02:19       Euronext Dublin (XMSM)   2142790 
              -----------  -----------  ----------------  -----------------------  -------- 
     64          44.15         EUR          15:02:19       Euronext Dublin (XMSM)   2142788 
              -----------  -----------  ----------------  -----------------------  -------- 
      6          44.15         EUR          15:02:19       Euronext Dublin (XMSM)   2142786 
              -----------  -----------  ----------------  -----------------------  -------- 
     104         44.15         EUR          15:03:19       Euronext Dublin (XMSM)   2144438 
              -----------  -----------  ----------------  -----------------------  -------- 
     96          44.15         EUR          15:03:19       Euronext Dublin (XMSM)   2144440 
              -----------  -----------  ----------------  -----------------------  -------- 
     45          44.15         EUR          15:03:19       Euronext Dublin (XMSM)   2144442 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.15         EUR          15:03:19       Euronext Dublin (XMSM)   2144444 
              -----------  -----------  ----------------  -----------------------  -------- 
     77          44.15         EUR          15:03:19       Euronext Dublin (XMSM)   2144446 
              -----------  -----------  ----------------  -----------------------  -------- 
     60          44.15         EUR          15:03:19       Euronext Dublin (XMSM)   2144450 
              -----------  -----------  ----------------  -----------------------  -------- 
     600         44.15         EUR          15:03:19       Euronext Dublin (XMSM)   2144448 
              -----------  -----------  ----------------  -----------------------  -------- 
     817         44.14         EUR          15:04:07       Euronext Dublin (XMSM)   2145827 
              -----------  -----------  ----------------  -----------------------  -------- 
     477         44.13         EUR          15:04:40       Euronext Dublin (XMSM)   2146800 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         44.13         EUR          15:04:40       Euronext Dublin (XMSM)   2146798 
              -----------  -----------  ----------------  -----------------------  -------- 
     18          44.13         EUR          15:04:40       Euronext Dublin (XMSM)   2146796 
              -----------  -----------  ----------------  -----------------------  -------- 
     248         44.13         EUR          15:06:28       Euronext Dublin (XMSM)   2149955 
              -----------  -----------  ----------------  -----------------------  -------- 
     68          44.13         EUR          15:06:28       Euronext Dublin (XMSM)   2149953 
              -----------  -----------  ----------------  -----------------------  -------- 
     135         44.13         EUR          15:06:28       Euronext Dublin (XMSM)   2149951 
              -----------  -----------  ----------------  -----------------------  -------- 
     201         44.13         EUR          15:06:28       Euronext Dublin (XMSM)   2149957 
              -----------  -----------  ----------------  -----------------------  -------- 
     318         44.13         EUR          15:06:28       Euronext Dublin (XMSM)   2149959 
              -----------  -----------  ----------------  -----------------------  -------- 
     26          44.13         EUR          15:06:28       Euronext Dublin (XMSM)   2149961 
              -----------  -----------  ----------------  -----------------------  -------- 
     10          44.13         EUR          15:06:28       Euronext Dublin (XMSM)   2149949 
              -----------  -----------  ----------------  -----------------------  -------- 
     123         44.13         EUR          15:06:28       Euronext Dublin (XMSM)   2149947 
              -----------  -----------  ----------------  -----------------------  -------- 
     258         44.13         EUR          15:06:28       Euronext Dublin (XMSM)   2149945 
              -----------  -----------  ----------------  -----------------------  -------- 
     106         44.13         EUR          15:06:28       Euronext Dublin (XMSM)   2149943 
              -----------  -----------  ----------------  -----------------------  -------- 
     627         44.12         EUR          15:06:46       Euronext Dublin (XMSM)   2150510 
              -----------  -----------  ----------------  -----------------------  -------- 
     476         44.11         EUR          15:07:12       Euronext Dublin (XMSM)   2151316 
              -----------  -----------  ----------------  -----------------------  -------- 
     193         44.10         EUR          15:08:47       Euronext Dublin (XMSM)   2154150 
              -----------  -----------  ----------------  -----------------------  -------- 
     116         44.10         EUR          15:08:48       Euronext Dublin (XMSM)   2154231 
              -----------  -----------  ----------------  -----------------------  -------- 
     221         44.10         EUR          15:08:49       Euronext Dublin (XMSM)   2154240 
              -----------  -----------  ----------------  -----------------------  -------- 
     39          44.10         EUR          15:08:51       Euronext Dublin (XMSM)   2154278 
              -----------  -----------  ----------------  -----------------------  -------- 
     437         44.10         EUR          15:08:53       Euronext Dublin (XMSM)   2154343 
              -----------  -----------  ----------------  -----------------------  -------- 
     66          44.09         EUR          15:09:13       Euronext Dublin (XMSM)   2155012 
              -----------  -----------  ----------------  -----------------------  -------- 
     486         44.09         EUR          15:09:13       Euronext Dublin (XMSM)   2155010 
              -----------  -----------  ----------------  -----------------------  -------- 
     132         44.08         EUR          15:09:16       Euronext Dublin (XMSM)   2155114 
              -----------  -----------  ----------------  -----------------------  -------- 
     63          44.08         EUR          15:09:19       Euronext Dublin (XMSM)   2155289 
              -----------  -----------  ----------------  -----------------------  -------- 
     72          44.08         EUR          15:09:20       Euronext Dublin (XMSM)   2155312 
              -----------  -----------  ----------------  -----------------------  -------- 
     279         44.08         EUR          15:09:20       Euronext Dublin (XMSM)   2155310 
              -----------  -----------  ----------------  -----------------------  -------- 
     90          44.07         EUR          15:09:50       Euronext Dublin (XMSM)   2156582 
              -----------  -----------  ----------------  -----------------------  -------- 
     197         44.07         EUR          15:09:57       Euronext Dublin (XMSM)   2156846 
              -----------  -----------  ----------------  -----------------------  -------- 
     244         44.07         EUR          15:09:57       Euronext Dublin (XMSM)   2156844 
              -----------  -----------  ----------------  -----------------------  -------- 
     579         44.05         EUR          15:10:15       Euronext Dublin (XMSM)   2157470 
              -----------  -----------  ----------------  -----------------------  -------- 
     561         44.00         EUR          15:10:52       Euronext Dublin (XMSM)   2158863 
              -----------  -----------  ----------------  -----------------------  -------- 
     148         43.98         EUR          15:12:39       Euronext Dublin (XMSM)   2162704 
              -----------  -----------  ----------------  -----------------------  -------- 
     241         43.98         EUR          15:13:04       Euronext Dublin (XMSM)   2163396 
              -----------  -----------  ----------------  -----------------------  -------- 
     95          43.98         EUR          15:13:04       Euronext Dublin (XMSM)   2163394 
              -----------  -----------  ----------------  -----------------------  -------- 
     517         43.97         EUR          15:13:20       Euronext Dublin (XMSM)   2164028 
              -----------  -----------  ----------------  -----------------------  -------- 
     183         43.95         EUR          15:13:21       Euronext Dublin (XMSM)   2164050 
              -----------  -----------  ----------------  -----------------------  -------- 
     34          43.95         EUR          15:13:23       Euronext Dublin (XMSM)   2164139 
              -----------  -----------  ----------------  -----------------------  -------- 
     304         43.95         EUR          15:13:23       Euronext Dublin (XMSM)   2164136 
              -----------  -----------  ----------------  -----------------------  -------- 
     537         43.94         EUR          15:15:42       Euronext Dublin (XMSM)   2169477 
              -----------  -----------  ----------------  -----------------------  -------- 
     69          43.93         EUR          15:15:53       Euronext Dublin (XMSM)   2169745 
              -----------  -----------  ----------------  -----------------------  -------- 
     253         43.93         EUR          15:15:58       Euronext Dublin (XMSM)   2169829 
              -----------  -----------  ----------------  -----------------------  -------- 
     56          43.93         EUR          15:16:40       Euronext Dublin (XMSM)   2171283 
              -----------  -----------  ----------------  -----------------------  -------- 
     363         43.94         EUR          15:19:09       Euronext Dublin (XMSM)   2175462 
              -----------  -----------  ----------------  -----------------------  -------- 
     429         43.94         EUR          15:19:09       Euronext Dublin (XMSM)   2175464 
              -----------  -----------  ----------------  -----------------------  -------- 
     505         43.94         EUR          15:19:09       Euronext Dublin (XMSM)   2175466 
              -----------  -----------  ----------------  -----------------------  -------- 
     469         43.94         EUR          15:19:09       Euronext Dublin (XMSM)   2175468 
              -----------  -----------  ----------------  -----------------------  -------- 
     752         43.93         EUR          15:19:23       Euronext Dublin (XMSM)   2175902 
              -----------  -----------  ----------------  -----------------------  -------- 
     506         43.92         EUR          15:19:42       Euronext Dublin (XMSM)   2176479 
              -----------  -----------  ----------------  -----------------------  -------- 
     15          43.91         EUR          15:20:15       Euronext Dublin (XMSM)   2178152 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.91         EUR          15:20:15       Euronext Dublin (XMSM)   2178150 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.91         EUR          15:20:15       Euronext Dublin (XMSM)   2178148 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.91         EUR          15:20:15       Euronext Dublin (XMSM)   2178146 
              -----------  -----------  ----------------  -----------------------  -------- 
     476         43.91         EUR          15:20:15       Euronext Dublin (XMSM)   2178144 
              -----------  -----------  ----------------  -----------------------  -------- 
     17          43.91         EUR          15:20:15       Euronext Dublin (XMSM)   2178142 
              -----------  -----------  ----------------  -----------------------  -------- 
     240         43.88         EUR          15:20:41       Euronext Dublin (XMSM)   2179231 
              -----------  -----------  ----------------  -----------------------  -------- 
     324         43.88         EUR          15:20:48       Euronext Dublin (XMSM)   2179389 
              -----------  -----------  ----------------  -----------------------  -------- 
     194         43.88         EUR          15:21:44       Euronext Dublin (XMSM)   2181071 
              -----------  -----------  ----------------  -----------------------  -------- 
     34          43.88         EUR          15:21:50       Euronext Dublin (XMSM)   2181261 
              -----------  -----------  ----------------  -----------------------  -------- 
     144         43.88         EUR          15:21:57       Euronext Dublin (XMSM)   2181378 
              -----------  -----------  ----------------  -----------------------  -------- 
     115         43.90         EUR          15:24:51       Euronext Dublin (XMSM)   2186520 
              -----------  -----------  ----------------  -----------------------  -------- 
     311         43.90         EUR          15:24:52       Euronext Dublin (XMSM)   2186539 
              -----------  -----------  ----------------  -----------------------  -------- 
      2          43.92         EUR          15:26:19       Euronext Dublin (XMSM)   2189820 
              -----------  -----------  ----------------  -----------------------  -------- 
     502         43.92         EUR          15:26:19       Euronext Dublin (XMSM)   2189818 
              -----------  -----------  ----------------  -----------------------  -------- 
     475         43.92         EUR          15:26:19       Euronext Dublin (XMSM)   2189816 
              -----------  -----------  ----------------  -----------------------  -------- 
     13          43.92         EUR          15:26:19       Euronext Dublin (XMSM)   2189811 
              -----------  -----------  ----------------  -----------------------  -------- 
     53          43.92         EUR          15:26:22       Euronext Dublin (XMSM)   2189889 
              -----------  -----------  ----------------  -----------------------  -------- 
     502         43.91         EUR          15:26:23       Euronext Dublin (XMSM)   2189892 
              -----------  -----------  ----------------  -----------------------  -------- 
     504         43.91         EUR          15:26:23       Euronext Dublin (XMSM)   2189894 
              -----------  -----------  ----------------  -----------------------  -------- 
     628         43.91         EUR          15:27:00       Euronext Dublin (XMSM)   2190800 
              -----------  -----------  ----------------  -----------------------  -------- 
     113         43.90         EUR          15:28:04       Euronext Dublin (XMSM)   2192732 
              -----------  -----------  ----------------  -----------------------  -------- 
     403         43.90         EUR          15:28:04       Euronext Dublin (XMSM)   2192730 
              -----------  -----------  ----------------  -----------------------  -------- 
     480         43.89         EUR          15:28:10       Euronext Dublin (XMSM)   2192923 
              -----------  -----------  ----------------  -----------------------  -------- 
     343         43.89         EUR          15:28:12       Euronext Dublin (XMSM)   2193025 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.89         EUR          15:28:12       Euronext Dublin (XMSM)   2193023 
              -----------  -----------  ----------------  -----------------------  -------- 
     221         43.89         EUR          15:28:15       Euronext Dublin (XMSM)   2193200 
              -----------  -----------  ----------------  -----------------------  -------- 
     16          43.89         EUR          15:28:47       Euronext Dublin (XMSM)   2194232 
              -----------  -----------  ----------------  -----------------------  -------- 
     240         43.89         EUR          15:28:47       Euronext Dublin (XMSM)   2194229 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.91         EUR          15:29:45       Euronext Dublin (XMSM)   2196274 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.91         EUR          15:29:45       Euronext Dublin (XMSM)   2196276 
              -----------  -----------  ----------------  -----------------------  -------- 
     584         43.91         EUR          15:29:45       Euronext Dublin (XMSM)   2196272 
              -----------  -----------  ----------------  -----------------------  -------- 
     271         43.92         EUR          15:30:33       Euronext Dublin (XMSM)   2198298 
              -----------  -----------  ----------------  -----------------------  -------- 
     172         43.92         EUR          15:30:35       Euronext Dublin (XMSM)   2198341 
              -----------  -----------  ----------------  -----------------------  -------- 
     136         43.92         EUR          15:30:39       Euronext Dublin (XMSM)   2198420 
              -----------  -----------  ----------------  -----------------------  -------- 
     100         43.92         EUR          15:30:47       Euronext Dublin (XMSM)   2198695 
              -----------  -----------  ----------------  -----------------------  -------- 
     12          43.92         EUR          15:30:47       Euronext Dublin (XMSM)   2198693 
              -----------  -----------  ----------------  -----------------------  -------- 
     153         43.93         EUR          15:31:01       Euronext Dublin (XMSM)   2199101 
              -----------  -----------  ----------------  -----------------------  -------- 
     115         43.92         EUR          15:31:01       Euronext Dublin (XMSM)   2199105 
              -----------  -----------  ----------------  -----------------------  -------- 
     321         43.93         EUR          15:31:01       Euronext Dublin (XMSM)   2199103 
              -----------  -----------  ----------------  -----------------------  -------- 
     65          43.93         EUR          15:31:01       Euronext Dublin (XMSM)   2199099 
              -----------  -----------  ----------------  -----------------------  -------- 
     541         43.93         EUR          15:31:01       Euronext Dublin (XMSM)   2199097 
              -----------  -----------  ----------------  -----------------------  -------- 
     491         43.93         EUR          15:31:41       Euronext Dublin (XMSM)   2200279 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.93         EUR          15:31:41       Euronext Dublin (XMSM)   2200281 
              -----------  -----------  ----------------  -----------------------  -------- 
     287         43.93         EUR          15:31:41       Euronext Dublin (XMSM)   2200283 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.92         EUR          15:31:47       Euronext Dublin (XMSM)   2200446 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.92         EUR          15:31:47       Euronext Dublin (XMSM)   2200444 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.92         EUR          15:31:47       Euronext Dublin (XMSM)   2200442 
              -----------  -----------  ----------------  -----------------------  -------- 
     178         43.92         EUR          15:31:47       Euronext Dublin (XMSM)   2200440 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.92         EUR          15:31:47       Euronext Dublin (XMSM)   2200438 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.92         EUR          15:31:47       Euronext Dublin (XMSM)   2200436 
              -----------  -----------  ----------------  -----------------------  -------- 
     65          43.92         EUR          15:31:47       Euronext Dublin (XMSM)   2200434 
              -----------  -----------  ----------------  -----------------------  -------- 
     365         43.92         EUR          15:31:47       Euronext Dublin (XMSM)   2200432 
              -----------  -----------  ----------------  -----------------------  -------- 
     54          43.92         EUR          15:31:47       Euronext Dublin (XMSM)   2200430 
              -----------  -----------  ----------------  -----------------------  -------- 
     11          43.91         EUR          15:31:55       Euronext Dublin (XMSM)   2200648 
              -----------  -----------  ----------------  -----------------------  -------- 
     121         43.91         EUR          15:31:55       Euronext Dublin (XMSM)   2200646 
              -----------  -----------  ----------------  -----------------------  -------- 
     129         43.91         EUR          15:31:55       Euronext Dublin (XMSM)   2200644 
              -----------  -----------  ----------------  -----------------------  -------- 
     267         43.91         EUR          15:32:00       Euronext Dublin (XMSM)   2200810 
              -----------  -----------  ----------------  -----------------------  -------- 
     187         43.89         EUR          15:34:09       Euronext Dublin (XMSM)   2205277 
              -----------  -----------  ----------------  -----------------------  -------- 
     75          43.91         EUR          15:35:19       Euronext Dublin (XMSM)   2207481 
              -----------  -----------  ----------------  -----------------------  -------- 
     155         43.92         EUR          15:36:18       Euronext Dublin (XMSM)   2209278 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.91         EUR          15:36:38       Euronext Dublin (XMSM)   2209935 
              -----------  -----------  ----------------  -----------------------  -------- 
     80          43.91         EUR          15:36:38       Euronext Dublin (XMSM)   2209933 
              -----------  -----------  ----------------  -----------------------  -------- 
     118         43.91         EUR          15:36:38       Euronext Dublin (XMSM)   2209937 
              -----------  -----------  ----------------  -----------------------  -------- 
     225         43.91         EUR          15:36:38       Euronext Dublin (XMSM)   2209939 
              -----------  -----------  ----------------  -----------------------  -------- 
     412         43.92         EUR          15:36:38       Euronext Dublin (XMSM)   2209926 
              -----------  -----------  ----------------  -----------------------  -------- 
     126         43.92         EUR          15:36:38       Euronext Dublin (XMSM)   2209924 
              -----------  -----------  ----------------  -----------------------  -------- 
     25          43.92         EUR          15:36:38       Euronext Dublin (XMSM)   2209922 
              -----------  -----------  ----------------  -----------------------  -------- 
     738         43.92         EUR          15:36:38       Euronext Dublin (XMSM)   2209920 
              -----------  -----------  ----------------  -----------------------  -------- 
     116         43.92         EUR          15:36:38       Euronext Dublin (XMSM)   2209918 
              -----------  -----------  ----------------  -----------------------  -------- 
     566         43.92         EUR          15:36:38       Euronext Dublin (XMSM)   2209916 
              -----------  -----------  ----------------  -----------------------  -------- 
     530         43.90         EUR          15:36:41       Euronext Dublin (XMSM)   2210013 
              -----------  -----------  ----------------  -----------------------  -------- 
     99          43.91         EUR          15:38:32       Euronext Dublin (XMSM)   2213887 
              -----------  -----------  ----------------  -----------------------  -------- 
     62          43.91         EUR          15:38:32       Euronext Dublin (XMSM)   2213885 
              -----------  -----------  ----------------  -----------------------  -------- 
     71          43.90         EUR          15:38:44       Euronext Dublin (XMSM)   2214281 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.90         EUR          15:38:44       Euronext Dublin (XMSM)   2214279 
              -----------  -----------  ----------------  -----------------------  -------- 
     204         43.90         EUR          15:38:44       Euronext Dublin (XMSM)   2214277 
              -----------  -----------  ----------------  -----------------------  -------- 
     102         43.90         EUR          15:38:46       Euronext Dublin (XMSM)   2214339 
              -----------  -----------  ----------------  -----------------------  -------- 
     76          43.90         EUR          15:38:46       Euronext Dublin (XMSM)   2214335 
              -----------  -----------  ----------------  -----------------------  -------- 
     115         43.90         EUR          15:38:46       Euronext Dublin (XMSM)   2214337 
              -----------  -----------  ----------------  -----------------------  -------- 
     243         43.90         EUR          15:38:56       Euronext Dublin (XMSM)   2214628 
              -----------  -----------  ----------------  -----------------------  -------- 
     24          43.90         EUR          15:38:56       Euronext Dublin (XMSM)   2214626 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.90         EUR          15:38:57       Euronext Dublin (XMSM)   2214699 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.90         EUR          15:38:57       Euronext Dublin (XMSM)   2214701 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.90         EUR          15:38:57       Euronext Dublin (XMSM)   2214703 
              -----------  -----------  ----------------  -----------------------  -------- 
     127         43.90         EUR          15:38:57       Euronext Dublin (XMSM)   2214705 
              -----------  -----------  ----------------  -----------------------  -------- 
     97          43.90         EUR          15:38:57       Euronext Dublin (XMSM)   2214697 
              -----------  -----------  ----------------  -----------------------  -------- 
     175         43.90         EUR          15:38:57       Euronext Dublin (XMSM)   2214695 
              -----------  -----------  ----------------  -----------------------  -------- 
     59          43.90         EUR          15:38:57       Euronext Dublin (XMSM)   2214693 
              -----------  -----------  ----------------  -----------------------  -------- 
     44          43.90         EUR          15:38:57       Euronext Dublin (XMSM)   2214691 
              -----------  -----------  ----------------  -----------------------  -------- 
     13          43.90         EUR          15:38:57       Euronext Dublin (XMSM)   2214688 
              -----------  -----------  ----------------  -----------------------  -------- 
     142         43.90         EUR          15:38:57       Euronext Dublin (XMSM)   2214686 
              -----------  -----------  ----------------  -----------------------  -------- 
     110         43.90         EUR          15:38:57       Euronext Dublin (XMSM)   2214684 
              -----------  -----------  ----------------  -----------------------  -------- 
     143         43.90         EUR          15:40:23       Euronext Dublin (XMSM)   2217777 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.93         EUR          15:40:46       Euronext Dublin (XMSM)   2218619 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.93         EUR          15:40:46       Euronext Dublin (XMSM)   2218613 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.93         EUR          15:40:46       Euronext Dublin (XMSM)   2218615 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.93         EUR          15:40:46       Euronext Dublin (XMSM)   2218617 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.93         EUR          15:40:46       Euronext Dublin (XMSM)   2218611 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.93         EUR          15:40:46       Euronext Dublin (XMSM)   2218609 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.93         EUR          15:40:46       Euronext Dublin (XMSM)   2218607 
              -----------  -----------  ----------------  -----------------------  -------- 
     183         43.93         EUR          15:40:46       Euronext Dublin (XMSM)   2218605 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.93         EUR          15:40:46       Euronext Dublin (XMSM)   2218603 
              -----------  -----------  ----------------  -----------------------  -------- 
     69          43.93         EUR          15:40:46       Euronext Dublin (XMSM)   2218601 
              -----------  -----------  ----------------  -----------------------  -------- 
      6          43.92         EUR          15:40:46       Euronext Dublin (XMSM)   2218595 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.93         EUR          15:40:48       Euronext Dublin (XMSM)   2218662 
              -----------  -----------  ----------------  -----------------------  -------- 
     583         43.93         EUR          15:40:48       Euronext Dublin (XMSM)   2218660 
              -----------  -----------  ----------------  -----------------------  -------- 
     568         43.92         EUR          15:40:49       Euronext Dublin (XMSM)   2218679 
              -----------  -----------  ----------------  -----------------------  -------- 
     883         43.92         EUR          15:40:49       Euronext Dublin (XMSM)   2218677 
              -----------  -----------  ----------------  -----------------------  -------- 
     490         43.91         EUR          15:40:53       Euronext Dublin (XMSM)   2218823 
              -----------  -----------  ----------------  -----------------------  -------- 
     29          43.92         EUR          15:41:24       Euronext Dublin (XMSM)   2219708 
              -----------  -----------  ----------------  -----------------------  -------- 
     665         43.92         EUR          15:41:24       Euronext Dublin (XMSM)   2219706 
              -----------  -----------  ----------------  -----------------------  -------- 
     569         43.91         EUR          15:41:28       Euronext Dublin (XMSM)   2219853 
              -----------  -----------  ----------------  -----------------------  -------- 
     181         43.90         EUR          15:42:47       Euronext Dublin (XMSM)   2222113 
              -----------  -----------  ----------------  -----------------------  -------- 
     302         43.90         EUR          15:42:47       Euronext Dublin (XMSM)   2222111 
              -----------  -----------  ----------------  -----------------------  -------- 
     21          43.91         EUR          15:43:32       Euronext Dublin (XMSM)   2223565 
              -----------  -----------  ----------------  -----------------------  -------- 
     60          43.91         EUR          15:43:32       Euronext Dublin (XMSM)   2223563 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.91         EUR          15:43:32       Euronext Dublin (XMSM)   2223561 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.91         EUR          15:43:32       Euronext Dublin (XMSM)   2223559 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.91         EUR          15:43:32       Euronext Dublin (XMSM)   2223557 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.91         EUR          15:43:32       Euronext Dublin (XMSM)   2223555 
              -----------  -----------  ----------------  -----------------------  -------- 
     863         43.91         EUR          15:43:32       Euronext Dublin (XMSM)   2223552 
              -----------  -----------  ----------------  -----------------------  -------- 
     134         43.91         EUR          15:43:32       Euronext Dublin (XMSM)   2223550 
              -----------  -----------  ----------------  -----------------------  -------- 
     547         43.91         EUR          15:43:32       Euronext Dublin (XMSM)   2223548 
              -----------  -----------  ----------------  -----------------------  -------- 
     58          43.90         EUR          15:43:47       Euronext Dublin (XMSM)   2224013 
              -----------  -----------  ----------------  -----------------------  -------- 
     167         43.90         EUR          15:43:47       Euronext Dublin (XMSM)   2224011 
              -----------  -----------  ----------------  -----------------------  -------- 
     85          43.90         EUR          15:43:47       Euronext Dublin (XMSM)   2224015 
              -----------  -----------  ----------------  -----------------------  -------- 
     398         43.90         EUR          15:43:47       Euronext Dublin (XMSM)   2224001 
              -----------  -----------  ----------------  -----------------------  -------- 
     71          43.90         EUR          15:43:47       Euronext Dublin (XMSM)   2223999 
              -----------  -----------  ----------------  -----------------------  -------- 
     483         43.90         EUR          15:43:48       Euronext Dublin (XMSM)   2224040 
              -----------  -----------  ----------------  -----------------------  -------- 
     265         43.88         EUR          15:45:21       Euronext Dublin (XMSM)   2227132 
              -----------  -----------  ----------------  -----------------------  -------- 
     52          43.88         EUR          15:45:24       Euronext Dublin (XMSM)   2227266 
              -----------  -----------  ----------------  -----------------------  -------- 
     97          43.88         EUR          15:45:24       Euronext Dublin (XMSM)   2227264 
              -----------  -----------  ----------------  -----------------------  -------- 
     121         43.88         EUR          15:45:24       Euronext Dublin (XMSM)   2227262 
              -----------  -----------  ----------------  -----------------------  -------- 
     193         43.87         EUR          15:47:08       Euronext Dublin (XMSM)   2230902 
              -----------  -----------  ----------------  -----------------------  -------- 
     298         43.87         EUR          15:47:08       Euronext Dublin (XMSM)   2230900 
              -----------  -----------  ----------------  -----------------------  -------- 
     102         43.85         EUR          15:47:17       Euronext Dublin (XMSM)   2231105 
              -----------  -----------  ----------------  -----------------------  -------- 
     390         43.85         EUR          15:47:31       Euronext Dublin (XMSM)   2231419 
              -----------  -----------  ----------------  -----------------------  -------- 
     140         43.87         EUR          15:47:52       Euronext Dublin (XMSM)   2231970 
              -----------  -----------  ----------------  -----------------------  -------- 
     190         43.87         EUR          15:47:52       Euronext Dublin (XMSM)   2231968 
              -----------  -----------  ----------------  -----------------------  -------- 
     130         43.87         EUR          15:47:52       Euronext Dublin (XMSM)   2231966 
              -----------  -----------  ----------------  -----------------------  -------- 
     267         43.87         EUR          15:47:52       Euronext Dublin (XMSM)   2231964 
              -----------  -----------  ----------------  -----------------------  -------- 
     99          43.87         EUR          15:47:52       Euronext Dublin (XMSM)   2231962 
              -----------  -----------  ----------------  -----------------------  -------- 
     94          43.87         EUR          15:47:52       Euronext Dublin (XMSM)   2231960 
              -----------  -----------  ----------------  -----------------------  -------- 
     90          43.87         EUR          15:47:54       Euronext Dublin (XMSM)   2232010 
              -----------  -----------  ----------------  -----------------------  -------- 
     206         43.87         EUR          15:47:54       Euronext Dublin (XMSM)   2232008 
              -----------  -----------  ----------------  -----------------------  -------- 
     40          43.87         EUR          15:48:08       Euronext Dublin (XMSM)   2232389 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.87         EUR          15:48:23       Euronext Dublin (XMSM)   2232813 
              -----------  -----------  ----------------  -----------------------  -------- 
     69          43.87         EUR          15:48:23       Euronext Dublin (XMSM)   2232811 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.87         EUR          15:48:23       Euronext Dublin (XMSM)   2232805 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.87         EUR          15:48:23       Euronext Dublin (XMSM)   2232803 
              -----------  -----------  ----------------  -----------------------  -------- 
     141         43.87         EUR          15:48:23       Euronext Dublin (XMSM)   2232809 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.87         EUR          15:48:23       Euronext Dublin (XMSM)   2232807 
              -----------  -----------  ----------------  -----------------------  -------- 
     165         43.87         EUR          15:49:18       Euronext Dublin (XMSM)   2234351 
              -----------  -----------  ----------------  -----------------------  -------- 
     325         43.87         EUR          15:49:18       Euronext Dublin (XMSM)   2234349 
              -----------  -----------  ----------------  -----------------------  -------- 
     490         43.88         EUR          15:49:18       Euronext Dublin (XMSM)   2234347 
              -----------  -----------  ----------------  -----------------------  -------- 
     543         43.88         EUR          15:49:18       Euronext Dublin (XMSM)   2234345 
              -----------  -----------  ----------------  -----------------------  -------- 
     677         43.89         EUR          15:50:38       Euronext Dublin (XMSM)   2236603 
              -----------  -----------  ----------------  -----------------------  -------- 
     600         43.89         EUR          15:50:38       Euronext Dublin (XMSM)   2236601 
              -----------  -----------  ----------------  -----------------------  -------- 
     39          43.89         EUR          15:50:38       Euronext Dublin (XMSM)   2236599 
              -----------  -----------  ----------------  -----------------------  -------- 
     273         43.90         EUR          15:51:54       Euronext Dublin (XMSM)   2239048 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.90         EUR          15:51:54       Euronext Dublin (XMSM)   2239046 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.90         EUR          15:51:54       Euronext Dublin (XMSM)   2239044 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.90         EUR          15:51:54       Euronext Dublin (XMSM)   2239042 
              -----------  -----------  ----------------  -----------------------  -------- 
     69          43.90         EUR          15:51:54       Euronext Dublin (XMSM)   2239036 
              -----------  -----------  ----------------  -----------------------  -------- 
     44          43.90         EUR          15:51:54       Euronext Dublin (XMSM)   2239032 
              -----------  -----------  ----------------  -----------------------  -------- 
     76          43.90         EUR          15:51:54       Euronext Dublin (XMSM)   2239034 
              -----------  -----------  ----------------  -----------------------  -------- 
     84          43.90         EUR          15:51:54       Euronext Dublin (XMSM)   2239038 
              -----------  -----------  ----------------  -----------------------  -------- 
     94          43.90         EUR          15:51:54       Euronext Dublin (XMSM)   2239040 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.89         EUR          15:52:05       Euronext Dublin (XMSM)   2239364 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.89         EUR          15:52:05       Euronext Dublin (XMSM)   2239362 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.89         EUR          15:52:05       Euronext Dublin (XMSM)   2239366 
              -----------  -----------  ----------------  -----------------------  -------- 
     60          43.89         EUR          15:52:05       Euronext Dublin (XMSM)   2239368 
              -----------  -----------  ----------------  -----------------------  -------- 
    1,010        43.89         EUR          15:52:05       Euronext Dublin (XMSM)   2239360 
              -----------  -----------  ----------------  -----------------------  -------- 
     577         43.88         EUR          15:52:24       Euronext Dublin (XMSM)   2240134 
              -----------  -----------  ----------------  -----------------------  -------- 
     477         43.88         EUR          15:53:45       Euronext Dublin (XMSM)   2242282 
              -----------  -----------  ----------------  -----------------------  -------- 
     512         43.88         EUR          15:53:45       Euronext Dublin (XMSM)   2242280 
              -----------  -----------  ----------------  -----------------------  -------- 
     33          43.88         EUR          15:53:45       Euronext Dublin (XMSM)   2242278 
              -----------  -----------  ----------------  -----------------------  -------- 
     613         43.88         EUR          15:53:45       Euronext Dublin (XMSM)   2242276 
              -----------  -----------  ----------------  -----------------------  -------- 
     348         43.87         EUR          15:53:54       Euronext Dublin (XMSM)   2242504 
              -----------  -----------  ----------------  -----------------------  -------- 
     104         43.87         EUR          15:53:54       Euronext Dublin (XMSM)   2242502 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.89         EUR          15:56:01       Euronext Dublin (XMSM)   2246082 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.89         EUR          15:56:01       Euronext Dublin (XMSM)   2246080 
              -----------  -----------  ----------------  -----------------------  -------- 
     327         43.90         EUR          15:57:12       Euronext Dublin (XMSM)   2248039 
              -----------  -----------  ----------------  -----------------------  -------- 
    1,250        43.90         EUR          15:57:12       Euronext Dublin (XMSM)   2248033 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.90         EUR          15:57:12       Euronext Dublin (XMSM)   2248035 
              -----------  -----------  ----------------  -----------------------  -------- 
     245         43.90         EUR          15:57:12       Euronext Dublin (XMSM)   2248037 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.90         EUR          15:57:42       Euronext Dublin (XMSM)   2248968 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.90         EUR          15:57:42       Euronext Dublin (XMSM)   2248966 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.90         EUR          15:57:42       Euronext Dublin (XMSM)   2248964 
              -----------  -----------  ----------------  -----------------------  -------- 
     39          43.90         EUR          15:57:42       Euronext Dublin (XMSM)   2248962 
              -----------  -----------  ----------------  -----------------------  -------- 
     238         43.90         EUR          15:57:42       Euronext Dublin (XMSM)   2248960 
              -----------  -----------  ----------------  -----------------------  -------- 
     118         43.90         EUR          15:57:42       Euronext Dublin (XMSM)   2248958 
              -----------  -----------  ----------------  -----------------------  -------- 
     74          43.90         EUR          15:57:42       Euronext Dublin (XMSM)   2248956 
              -----------  -----------  ----------------  -----------------------  -------- 
     186         43.92         EUR          15:58:51       Euronext Dublin (XMSM)   2251029 
              -----------  -----------  ----------------  -----------------------  -------- 
     44          43.92         EUR          15:58:51       Euronext Dublin (XMSM)   2251027 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.92         EUR          15:58:51       Euronext Dublin (XMSM)   2251025 
              -----------  -----------  ----------------  -----------------------  -------- 
     14          43.92         EUR          15:58:51       Euronext Dublin (XMSM)   2251023 
              -----------  -----------  ----------------  -----------------------  -------- 
     114         43.92         EUR          15:58:51       Euronext Dublin (XMSM)   2251021 
              -----------  -----------  ----------------  -----------------------  -------- 
     69          43.92         EUR          15:58:51       Euronext Dublin (XMSM)   2251015 
              -----------  -----------  ----------------  -----------------------  -------- 
     207         43.92         EUR          15:58:51       Euronext Dublin (XMSM)   2251013 
              -----------  -----------  ----------------  -----------------------  -------- 
     79          43.92         EUR          15:58:51       Euronext Dublin (XMSM)   2251019 
              -----------  -----------  ----------------  -----------------------  -------- 
     77          43.92         EUR          15:58:51       Euronext Dublin (XMSM)   2251017 
              -----------  -----------  ----------------  -----------------------  -------- 
     131         43.91         EUR          15:59:34       Euronext Dublin (XMSM)   2252696 
              -----------  -----------  ----------------  -----------------------  -------- 
     429         43.91         EUR          15:59:34       Euronext Dublin (XMSM)   2252694 
              -----------  -----------  ----------------  -----------------------  -------- 
     555         43.91         EUR          15:59:34       Euronext Dublin (XMSM)   2252692 
              -----------  -----------  ----------------  -----------------------  -------- 
     928         43.90         EUR          16:01:18       Euronext Dublin (XMSM)   2257474 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.91         EUR          16:01:18       Euronext Dublin (XMSM)   2257467 
              -----------  -----------  ----------------  -----------------------  -------- 
     247         43.91         EUR          16:01:18       Euronext Dublin (XMSM)   2257469 
              -----------  -----------  ----------------  -----------------------  -------- 
     88          43.91         EUR          16:01:18       Euronext Dublin (XMSM)   2257471 
              -----------  -----------  ----------------  -----------------------  -------- 
     957         43.91         EUR          16:01:18       Euronext Dublin (XMSM)   2257463 
              -----------  -----------  ----------------  -----------------------  -------- 
     880         43.91         EUR          16:01:18       Euronext Dublin (XMSM)   2257465 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          43.89         EUR          16:01:23       Euronext Dublin (XMSM)   2257604 
              -----------  -----------  ----------------  -----------------------  -------- 
     103         43.89         EUR          16:01:23       Euronext Dublin (XMSM)   2257602 
              -----------  -----------  ----------------  -----------------------  -------- 
     385         43.89         EUR          16:01:23       Euronext Dublin (XMSM)   2257600 
              -----------  -----------  ----------------  -----------------------  -------- 
     491         43.89         EUR          16:01:43       Euronext Dublin (XMSM)   2258256 
              -----------  -----------  ----------------  -----------------------  -------- 
     74          43.88         EUR          16:02:01       Euronext Dublin (XMSM)   2258886 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.88         EUR          16:02:01       Euronext Dublin (XMSM)   2258884 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.88         EUR          16:02:01       Euronext Dublin (XMSM)   2258882 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.88         EUR          16:02:01       Euronext Dublin (XMSM)   2258880 
              -----------  -----------  ----------------  -----------------------  -------- 
     543         43.88         EUR          16:02:01       Euronext Dublin (XMSM)   2258874 
              -----------  -----------  ----------------  -----------------------  -------- 
     527         43.87         EUR          16:04:00       Euronext Dublin (XMSM)   2262639 
              -----------  -----------  ----------------  -----------------------  -------- 
     766         43.86         EUR          16:04:47       Euronext Dublin (XMSM)   2264148 
              -----------  -----------  ----------------  -----------------------  -------- 
     382         43.85         EUR          16:04:49       Euronext Dublin (XMSM)   2264260 
              -----------  -----------  ----------------  -----------------------  -------- 
     405         43.85         EUR          16:04:49       Euronext Dublin (XMSM)   2264258 
              -----------  -----------  ----------------  -----------------------  -------- 
     10          43.88         EUR          16:06:56       Euronext Dublin (XMSM)   2268869 
              -----------  -----------  ----------------  -----------------------  -------- 
     505         43.88         EUR          16:07:34       Euronext Dublin (XMSM)   2270295 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.89         EUR          16:07:34       Euronext Dublin (XMSM)   2270262 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.89         EUR          16:07:34       Euronext Dublin (XMSM)   2270266 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.89         EUR          16:07:34       Euronext Dublin (XMSM)   2270264 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.89         EUR          16:07:34       Euronext Dublin (XMSM)   2270260 
              -----------  -----------  ----------------  -----------------------  -------- 
     60          43.89         EUR          16:07:34       Euronext Dublin (XMSM)   2270268 
              -----------  -----------  ----------------  -----------------------  -------- 
     69          43.89         EUR          16:07:34       Euronext Dublin (XMSM)   2270270 
              -----------  -----------  ----------------  -----------------------  -------- 
      8          43.89         EUR          16:07:34       Euronext Dublin (XMSM)   2270272 
              -----------  -----------  ----------------  -----------------------  -------- 
     851         43.89         EUR          16:07:34       Euronext Dublin (XMSM)   2270255 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.89         EUR          16:07:34       Euronext Dublin (XMSM)   2270253 
              -----------  -----------  ----------------  -----------------------  -------- 
     379         43.89         EUR          16:07:34       Euronext Dublin (XMSM)   2270251 
              -----------  -----------  ----------------  -----------------------  -------- 
     829         43.89         EUR          16:07:34       Euronext Dublin (XMSM)   2270249 
              -----------  -----------  ----------------  -----------------------  -------- 
     480         43.87         EUR          16:08:17       Euronext Dublin (XMSM)   2271753 
              -----------  -----------  ----------------  -----------------------  -------- 
     50          43.89         EUR          16:09:12       Euronext Dublin (XMSM)   2273760 
              -----------  -----------  ----------------  -----------------------  -------- 
      4          43.89         EUR          16:09:12       Euronext Dublin (XMSM)   2273758 
              -----------  -----------  ----------------  -----------------------  -------- 
     69          43.89         EUR          16:09:12       Euronext Dublin (XMSM)   2273756 
              -----------  -----------  ----------------  -----------------------  -------- 
     120         43.89         EUR          16:09:12       Euronext Dublin (XMSM)   2273754 
              -----------  -----------  ----------------  -----------------------  -------- 
     153         43.89         EUR          16:10:01       Euronext Dublin (XMSM)   2275281 
              -----------  -----------  ----------------  -----------------------  -------- 
     311         43.89         EUR          16:10:01       Euronext Dublin (XMSM)   2275283 
              -----------  -----------  ----------------  -----------------------  -------- 
     144         43.89         EUR          16:10:26       Euronext Dublin (XMSM)   2276026 
              -----------  -----------  ----------------  -----------------------  -------- 
     547         43.89         EUR          16:10:26       Euronext Dublin (XMSM)   2276024 
              -----------  -----------  ----------------  -----------------------  -------- 
     527         43.89         EUR          16:10:34       Euronext Dublin (XMSM)   2276276 
              -----------  -----------  ----------------  -----------------------  -------- 
     527         43.89         EUR          16:10:34       Euronext Dublin (XMSM)   2276274 
              -----------  -----------  ----------------  -----------------------  -------- 
     527         43.88         EUR          16:10:47       Euronext Dublin (XMSM)   2276674 
              -----------  -----------  ----------------  -----------------------  -------- 
     573         43.87         EUR          16:12:52       Euronext Dublin (XMSM)   2280729 
              -----------  -----------  ----------------  -----------------------  -------- 
     488         43.87         EUR          16:12:52       Euronext Dublin (XMSM)   2280727 
              -----------  -----------  ----------------  -----------------------  -------- 
     132         43.87         EUR          16:13:37       Euronext Dublin (XMSM)   2282371 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.87         EUR          16:13:37       Euronext Dublin (XMSM)   2282369 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.87         EUR          16:13:37       Euronext Dublin (XMSM)   2282367 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.87         EUR          16:13:37       Euronext Dublin (XMSM)   2282365 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.87         EUR          16:13:37       Euronext Dublin (XMSM)   2282359 
              -----------  -----------  ----------------  -----------------------  -------- 
     365         43.87         EUR          16:13:37       Euronext Dublin (XMSM)   2282357 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.87         EUR          16:13:37       Euronext Dublin (XMSM)   2282361 
              -----------  -----------  ----------------  -----------------------  -------- 
     154         43.87         EUR          16:13:37       Euronext Dublin (XMSM)   2282363 
              -----------  -----------  ----------------  -----------------------  -------- 
     558         43.86         EUR          16:13:50       Euronext Dublin (XMSM)   2282757 
              -----------  -----------  ----------------  -----------------------  -------- 
     507         43.85         EUR          16:13:57       Euronext Dublin (XMSM)   2282941 
              -----------  -----------  ----------------  -----------------------  -------- 
     161         43.84         EUR          16:14:58       Euronext Dublin (XMSM)   2284810 
              -----------  -----------  ----------------  -----------------------  -------- 
     28          43.88         EUR          16:16:14       Euronext Dublin (XMSM)   2287706 
              -----------  -----------  ----------------  -----------------------  -------- 
     15          43.88         EUR          16:16:14       Euronext Dublin (XMSM)   2287702 
              -----------  -----------  ----------------  -----------------------  -------- 
      1          43.88         EUR          16:16:14       Euronext Dublin (XMSM)   2287704 
              -----------  -----------  ----------------  -----------------------  -------- 
     79          43.88         EUR          16:16:14       Euronext Dublin (XMSM)   2287700 
              -----------  -----------  ----------------  -----------------------  -------- 
     409         43.88         EUR          16:16:29       Euronext Dublin (XMSM)   2288217 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.88         EUR          16:16:29       Euronext Dublin (XMSM)   2288215 
              -----------  -----------  ----------------  -----------------------  -------- 
     144         43.88         EUR          16:16:29       Euronext Dublin (XMSM)   2288213 
              -----------  -----------  ----------------  -----------------------  -------- 
     615         43.88         EUR          16:16:29       Euronext Dublin (XMSM)   2288211 
              -----------  -----------  ----------------  -----------------------  -------- 
     813         43.90         EUR          16:17:50       Euronext Dublin (XMSM)   2290791 
              -----------  -----------  ----------------  -----------------------  -------- 
    1,115        43.90         EUR          16:17:50       Euronext Dublin (XMSM)   2290789 
              -----------  -----------  ----------------  -----------------------  -------- 
     890         43.90         EUR          16:17:50       Euronext Dublin (XMSM)   2290787 
              -----------  -----------  ----------------  -----------------------  -------- 
     524         43.90         EUR          16:17:56       Euronext Dublin (XMSM)   2290949 
              -----------  -----------  ----------------  -----------------------  -------- 
     456         43.90         EUR          16:17:56       Euronext Dublin (XMSM)   2290946 
              -----------  -----------  ----------------  -----------------------  -------- 
     113         43.90         EUR          16:17:56       Euronext Dublin (XMSM)   2290944 
              -----------  -----------  ----------------  -----------------------  -------- 
     643         43.88         EUR          16:18:12       Euronext Dublin (XMSM)   2291544 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.88         EUR          16:18:12       Euronext Dublin (XMSM)   2291537 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.88         EUR          16:18:12       Euronext Dublin (XMSM)   2291535 
              -----------  -----------  ----------------  -----------------------  -------- 
     150         43.88         EUR          16:18:12       Euronext Dublin (XMSM)   2291541 
              -----------  -----------  ----------------  -----------------------  -------- 
     151         43.88         EUR          16:18:12       Euronext Dublin (XMSM)   2291539 
              -----------  -----------  ----------------  -----------------------  -------- 
 

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

POSDKFBNOBDDPDD

(END) Dow Jones Newswires

November 19, 2021 02:00 ET (07:00 GMT)

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