We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
---|---|---|---|---|---|
Crh Plc | LSE:0A2D | London | Ordinary Share | CRH ADR REP 1 ORD (CDI) |
Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
---|---|---|---|---|---|---|---|---|---|---|
0.00 | 0.00% | 0.00 | - |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
0 | 0 | N/A | 0 |
TIDMCRH
RNS Number : 8497Y
CRH PLC
09 September 2022
9(th) September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 8(th) September 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin --------------------------------------------------- Number of ordinary shares purchased: 218,334 ----------------------------------------------------- -------------------- Highest price paid per share: EUR36.1800 ---------------------------------------------------- -------------------- Lowest price paid per share: EUR35.4650 ---------------------------------------------------- -------------------- Volume weighted average price paid: EUR35.7905 ----------------------------------------------------- -------------------- The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30(th) September 2022 following its announcement on 16(th) June 2022 and were affected by CRH's broker as part of the Programme announced on 16(th) June 2022. Following settlement of the above transactions CRH will hold 20,461,770 of its ordinary shares in treasury which represents 2.643% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 753,678,568 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 8(th) September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Transaction Details Issuer name: CRH plc ---------- --------------- LEI 549300MIDJNNTH068E74 --------------- ------------ --------------------------- ----------------- ISIN: IE0001827041 --------------- ------------ --------------------------- ----------------- Intermediary name: UBS Europe SE ----------------------------- --------------------------- ----------------- Intermediary code: 5299007QVIQ7IO64NX37 ----------------------------- --------------------------- ----------------- Time zone: BST --------------- ------------ ---------- --------------- ----------------- Currency: EUR Date of Transactions: 08/09/2022 --------------- Aggregated Information Trading venue Currency Volume Weighted Aggregated volume Average Price --------------- Euronext Dublin (XMSM) EUR 35.7905 218,334 ----------------------------- ---------- --------------- Euronext Dublin Number Price per Currency Trade Time Trading Venue MatchID of Share (EUR) Shares Euronext Dublin 294 36.07 EUR 08:02:05 (XMSM) 1449141 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 281 36.07 EUR 08:04:07 (XMSM) 1451776 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 36.04 EUR 08:04:46 (XMSM) 1454680 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 36.04 EUR 08:04:46 (XMSM) 1454678 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.04 EUR 08:04:46 (XMSM) 1454676 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 348 36.05 EUR 08:04:46 (XMSM) 1454672 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 36.02 EUR 08:04:47 (XMSM) 1454702 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 36.01 EUR 08:05:38 (XMSM) 1456203 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 35.94 EUR 08:07:19 (XMSM) 1461334 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 318 35.98 EUR 08:08:49 (XMSM) 1464058 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 281 35.98 EUR 08:09:14 (XMSM) 1465018 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 286 35.95 EUR 08:10:48 (XMSM) 1467408 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 291 35.94 EUR 08:11:27 (XMSM) 1468365 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 283 35.89 EUR 08:12:10 (XMSM) 1469969 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 35.91 EUR 08:12:10 (XMSM) 1469934 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 35.89 EUR 08:12:18 (XMSM) 1470106 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.89 EUR 08:12:21 (XMSM) 1470173 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 19 35.92 EUR 08:13:14 (XMSM) 1471502 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 286 35.92 EUR 08:13:14 (XMSM) 1471504 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 281 35.92 EUR 08:13:14 (XMSM) 1471500 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 35.92 EUR 08:13:14 (XMSM) 1471498 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 289 35.94 EUR 08:15:59 (XMSM) 1476198 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 292 35.92 EUR 08:16:03 (XMSM) 1476386 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 35.89 EUR 08:17:04 (XMSM) 1478124 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 35.88 EUR 08:17:10 (XMSM) 1478344 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
45 35.88 EUR 08:17:10 (XMSM) 1478342 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 121 35.84 EUR 08:17:56 (XMSM) 1479544 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 35.84 EUR 08:17:56 (XMSM) 1479542 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 298 35.88 EUR 08:19:59 (XMSM) 1482860 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 35.88 EUR 08:20:46 (XMSM) 1484322 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 35.88 EUR 08:20:46 (XMSM) 1484324 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 35.87 EUR 08:20:48 (XMSM) 1484421 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 35.85 EUR 08:21:07 (XMSM) 1485169 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 35.85 EUR 08:22:08 (XMSM) 1486966 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.85 EUR 08:22:08 (XMSM) 1486964 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 35.85 EUR 08:22:08 (XMSM) 1486961 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 35.82 EUR 08:22:28 (XMSM) 1487675 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 35.82 EUR 08:22:28 (XMSM) 1487673 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 193 35.80 EUR 08:22:54 (XMSM) 1488368 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 35.81 EUR 08:23:23 (XMSM) 1489153 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 215 35.81 EUR 08:23:23 (XMSM) 1489155 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 289 35.85 EUR 08:25:05 (XMSM) 1492297 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 35.84 EUR 08:25:39 (XMSM) 1493199 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 288 35.86 EUR 08:27:21 (XMSM) 1495910 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.86 EUR 08:27:48 (XMSM) 1496510 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 35.87 EUR 08:29:55 (XMSM) 1500268 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 87 35.86 EUR 08:30:18 (XMSM) 1501227 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 159 35.86 EUR 08:30:18 (XMSM) 1501223 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 35.85 EUR 08:30:27 (XMSM) 1501612 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 35.82 EUR 08:30:41 (XMSM) 1502106 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.83 EUR 08:30:41 (XMSM) 1502063 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.83 EUR 08:30:41 (XMSM) 1502061 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 35.83 EUR 08:30:41 (XMSM) 1502065 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.82 EUR 08:30:42 (XMSM) 1502171 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.82 EUR 08:30:45 (XMSM) 1502249 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.82 EUR 08:30:52 (XMSM) 1502512 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.82 EUR 08:30:52 (XMSM) 1502510 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 35.81 EUR 08:30:52 (XMSM) 1502503 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 35.81 EUR 08:30:52 (XMSM) 1502501 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 35.81 EUR 08:31:06 (XMSM) 1502986 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 187 35.81 EUR 08:31:06 (XMSM) 1502988 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 35.81 EUR 08:31:41 (XMSM) 1504033 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 286 35.81 EUR 08:31:51 (XMSM) 1504348 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 117 35.81 EUR 08:31:51 (XMSM) 1504346 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 35.81 EUR 08:31:53 (XMSM) 1504419 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
242 35.81 EUR 08:31:53 (XMSM) 1504417 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 43 35.81 EUR 08:31:53 (XMSM) 1504406 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 108 35.80 EUR 08:31:54 (XMSM) 1504473 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.88 EUR 08:34:00 (XMSM) 1508111 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 35.88 EUR 08:34:14 (XMSM) 1508487 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 35.88 EUR 08:34:14 (XMSM) 1508489 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 35.87 EUR 08:35:10 (XMSM) 1510314 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.86 EUR 08:35:10 (XMSM) 1510312 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 35.87 EUR 08:35:10 (XMSM) 1510306 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 35.87 EUR 08:35:10 (XMSM) 1510304 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 35.88 EUR 08:35:10 (XMSM) 1510292 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 207 35.88 EUR 08:35:10 (XMSM) 1510290 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 18 35.85 EUR 08:35:46 (XMSM) 1511353 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 203 35.85 EUR 08:35:46 (XMSM) 1511349 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 48 35.85 EUR 08:35:46 (XMSM) 1511351 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 286 35.84 EUR 08:36:07 (XMSM) 1511961 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 35.86 EUR 08:39:21 (XMSM) 1518739 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 35.85 EUR 08:40:20 (XMSM) 1520591 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 35.84 EUR 08:40:40 (XMSM) 1521635 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 35.88 EUR 08:41:50 (XMSM) 1523784 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 45 35.88 EUR 08:42:09 (XMSM) 1524378 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 110 35.88 EUR 08:42:12 (XMSM) 1524495 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.87 EUR 08:42:12 (XMSM) 1524493 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 35.88 EUR 08:42:12 (XMSM) 1524471 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 35.87 EUR 08:44:05 (XMSM) 1528049 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 35.87 EUR 08:44:05 (XMSM) 1528047 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 35.87 EUR 08:44:05 (XMSM) 1528030 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.87 EUR 08:46:02 (XMSM) 1532303 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 35.87 EUR 08:46:37 (XMSM) 1533233 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 35.87 EUR 08:46:37 (XMSM) 1533231 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 35.87 EUR 08:46:37 (XMSM) 1533229 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.87 EUR 08:46:51 (XMSM) 1533772 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 35.87 EUR 08:46:51 (XMSM) 1533762 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 96 35.87 EUR 08:46:51 (XMSM) 1533760 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 134 35.87 EUR 08:46:51 (XMSM) 1533758 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 35.87 EUR 08:46:51 (XMSM) 1533756 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 35.89 EUR 08:50:09 (XMSM) 1541071 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 184 35.90 EUR 08:50:09 (XMSM) 1541062 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 61 35.90 EUR 08:50:09 (XMSM) 1541060 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 35.88 EUR 08:50:45 (XMSM) 1541973 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
276 35.90 EUR 08:53:02 (XMSM) 1545874 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 51 35.86 EUR 08:53:19 (XMSM) 1546440 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 35.86 EUR 08:53:19 (XMSM) 1546430 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 114 35.85 EUR 08:53:25 (XMSM) 1546652 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.85 EUR 08:53:28 (XMSM) 1546744 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 35.85 EUR 08:53:28 (XMSM) 1546746 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 35.84 EUR 08:53:58 (XMSM) 1547534 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 32 35.84 EUR 08:53:58 (XMSM) 1547532 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 117 35.87 EUR 08:54:57 (XMSM) 1548999 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 35.88 EUR 08:57:26 (XMSM) 1553020 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 35.88 EUR 08:57:26 (XMSM) 1553018 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 35.96 EUR 09:00:01 (XMSM) 1558714 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 32 35.96 EUR 09:00:02 (XMSM) 1558738 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.96 EUR 09:00:02 (XMSM) 1558736 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 35.96 EUR 09:00:02 (XMSM) 1558740 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 222 35.98 EUR 09:03:10 (XMSM) 1563010 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 67 35.98 EUR 09:03:10 (XMSM) 1563012 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.97 EUR 09:03:26 (XMSM) 1563361 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 35.97 EUR 09:03:26 (XMSM) 1563328 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 158 35.97 EUR 09:03:27 (XMSM) 1563373 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 285 35.96 EUR 09:05:14 (XMSM) 1565562 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.99 EUR 09:07:36 (XMSM) 1568198 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 35.98 EUR 09:07:48 (XMSM) 1568462 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 672 36.01 EUR 09:08:16 (XMSM) 1571984 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 699 36.01 EUR 09:08:16 (XMSM) 1571980 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 36.03 EUR 09:08:25 (XMSM) 1572134 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 36.03 EUR 09:08:25 (XMSM) 1572132 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 36.03 EUR 09:08:25 (XMSM) 1572130 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 317 36.03 EUR 09:08:25 (XMSM) 1572128 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 36.03 EUR 09:08:25 (XMSM) 1572126 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.03 EUR 09:08:35 (XMSM) 1572298 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 36.04 EUR 09:08:42 (XMSM) 1572459 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 323 36.04 EUR 09:08:42 (XMSM) 1572457 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 36.04 EUR 09:09:24 (XMSM) 1573280 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.04 EUR 09:09:24 (XMSM) 1573278 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 36.04 EUR 09:10:14 (XMSM) 1574207 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 36.04 EUR 09:10:14 (XMSM) 1574209 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 126 36.03 EUR 09:10:25 (XMSM) 1574427 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 119 36.03 EUR 09:10:25 (XMSM) 1574425 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 188 36.03 EUR 09:11:09 (XMSM) 1575433 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
93 36.03 EUR 09:11:09 (XMSM) 1575431 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 36.01 EUR 09:11:19 (XMSM) 1575569 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 282 36.01 EUR 09:12:16 (XMSM) 1576433 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 294 36.00 EUR 09:13:16 (XMSM) 1577427 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 36.00 EUR 09:13:16 (XMSM) 1577408 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 156 36.00 EUR 09:13:16 (XMSM) 1577406 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 134 36.04 EUR 09:15:13 (XMSM) 1579553 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 36.04 EUR 09:15:13 (XMSM) 1579551 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 176 36.03 EUR 09:15:36 (XMSM) 1579945 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 101 36.03 EUR 09:15:36 (XMSM) 1579943 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 36.01 EUR 09:16:38 (XMSM) 1581136 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 36.02 EUR 09:18:33 (XMSM) 1583371 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 35.98 EUR 09:18:47 (XMSM) 1583679 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 33 35.94 EUR 09:20:27 (XMSM) 1585579 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 35.95 EUR 09:20:48 (XMSM) 1586098 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.95 EUR 09:20:48 (XMSM) 1586096 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 35.95 EUR 09:20:48 (XMSM) 1586100 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 293 35.95 EUR 09:20:48 (XMSM) 1586086 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 35.96 EUR 09:22:15 (XMSM) 1587809 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 35.96 EUR 09:22:43 (XMSM) 1588358 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 35.94 EUR 09:22:50 (XMSM) 1588526 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.90 EUR 09:25:43 (XMSM) 1591547 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 35.91 EUR 09:26:20 (XMSM) 1592110 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 35.89 EUR 09:26:21 (XMSM) 1592149 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 35.89 EUR 09:26:21 (XMSM) 1592134 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 35.89 EUR 09:27:42 (XMSM) 1593800 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 38 35.89 EUR 09:27:42 (XMSM) 1593796 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 49 35.92 EUR 09:29:40 (XMSM) 1596272 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 289 35.92 EUR 09:29:40 (XMSM) 1596270 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 35.92 EUR 09:29:40 (XMSM) 1596268 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.93 EUR 09:30:13 (XMSM) 1596840 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 35.93 EUR 09:30:13 (XMSM) 1596838 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 35.92 EUR 09:31:07 (XMSM) 1597678 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 35.91 EUR 09:33:17 (XMSM) 1600013 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 35.91 EUR 09:33:17 (XMSM) 1600011 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 126 35.91 EUR 09:33:17 (XMSM) 1600009 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 297 35.90 EUR 09:34:10 (XMSM) 1600854 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 215 35.90 EUR 09:35:17 (XMSM) 1602203 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 151 35.90 EUR 09:35:29 (XMSM) 1602428 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 122 35.90 EUR 09:35:29 (XMSM) 1602426 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
53 35.90 EUR 09:35:29 (XMSM) 1602424 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 35.89 EUR 09:37:38 (XMSM) 1606160 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 35.91 EUR 09:39:12 (XMSM) 1608062 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 19 35.91 EUR 09:39:12 (XMSM) 1608060 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 119 35.92 EUR 09:42:32 (XMSM) 1611685 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 35.92 EUR 09:42:32 (XMSM) 1611683 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 60 35.92 EUR 09:42:32 (XMSM) 1611681 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 35.92 EUR 09:43:50 (XMSM) 1613334 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 45 35.91 EUR 09:44:30 (XMSM) 1614303 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 91 35.91 EUR 09:44:30 (XMSM) 1614301 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 35.91 EUR 09:44:30 (XMSM) 1614299 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 35.91 EUR 09:44:43 (XMSM) 1614464 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.94 EUR 09:46:05 (XMSM) 1615833 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 284 35.93 EUR 09:46:31 (XMSM) 1616274 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 35.93 EUR 09:46:31 (XMSM) 1616265 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 35.93 EUR 09:46:31 (XMSM) 1616263 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 35.93 EUR 09:46:31 (XMSM) 1616261 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 35.92 EUR 09:47:41 (XMSM) 1617448 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 35.97 EUR 09:49:43 (XMSM) 1619717 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 35.97 EUR 09:49:43 (XMSM) 1619715 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.95 EUR 09:50:20 (XMSM) 1621348 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.95 EUR 09:50:54 (XMSM) 1621974 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 141 35.95 EUR 09:50:54 (XMSM) 1621968 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 35.95 EUR 09:50:54 (XMSM) 1621966 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 35.94 EUR 09:52:04 (XMSM) 1623427 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 151 35.94 EUR 09:52:04 (XMSM) 1623418 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 43 35.94 EUR 09:52:14 (XMSM) 1623580 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 35.94 EUR 09:53:18 (XMSM) 1624676 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 35.95 EUR 09:56:21 (XMSM) 1627469 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 47 35.95 EUR 09:56:36 (XMSM) 1627685 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.95 EUR 09:56:36 (XMSM) 1627683 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.03 EUR 10:01:12 (XMSM) 1632839 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 36.03 EUR 10:01:12 (XMSM) 1632837 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 36.03 EUR 10:01:23 (XMSM) 1633032 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.03 EUR 10:01:23 (XMSM) 1633029 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 36.03 EUR 10:01:23 (XMSM) 1633034 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 46 36.03 EUR 10:01:23 (XMSM) 1633036 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 734 36.03 EUR 10:01:23 (XMSM) 1633014 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 36.04 EUR 10:03:56 (XMSM) 1635166 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 36.04 EUR 10:03:56 (XMSM) 1635164 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
87 36.04 EUR 10:03:56 (XMSM) 1635162 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.03 EUR 10:04:06 (XMSM) 1635272 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 36.03 EUR 10:04:06 (XMSM) 1635270 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 36.03 EUR 10:04:09 (XMSM) 1635301 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 178 36.03 EUR 10:04:09 (XMSM) 1635299 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 36.03 EUR 10:04:09 (XMSM) 1635303 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 156 36.03 EUR 10:04:09 (XMSM) 1635305 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 141 36.05 EUR 10:05:51 (XMSM) 1637521 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.05 EUR 10:05:51 (XMSM) 1637519 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 291 36.05 EUR 10:05:51 (XMSM) 1637506 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 302 36.06 EUR 10:06:35 (XMSM) 1638325 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 296 36.06 EUR 10:07:42 (XMSM) 1639167 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 36.06 EUR 10:08:15 (XMSM) 1639570 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 36.06 EUR 10:08:56 (XMSM) 1640108 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 36.06 EUR 10:08:56 (XMSM) 1640106 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 89 36.05 EUR 10:09:33 (XMSM) 1640758 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 36.05 EUR 10:09:33 (XMSM) 1640760 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 91 36.05 EUR 10:09:33 (XMSM) 1640756 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 296 36.04 EUR 10:11:40 (XMSM) 1642607 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 36.01 EUR 10:13:31 (XMSM) 1644393 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 36.01 EUR 10:14:08 (XMSM) 1644921 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 35.96 EUR 10:19:16 (XMSM) 1649792 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.96 EUR 10:19:16 (XMSM) 1649790 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 35.97 EUR 10:20:52 (XMSM) 1651405 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 294 35.98 EUR 10:29:00 (XMSM) 1660379 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 9 35.98 EUR 10:40:18 (XMSM) 1674094 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 35.98 EUR 10:40:18 (XMSM) 1674096 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 35.98 EUR 10:40:18 (XMSM) 1674098 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 35.98 EUR 10:40:46 (XMSM) 1674613 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 35.96 EUR 10:42:32 (XMSM) 1676435 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 293 35.95 EUR 10:47:24 (XMSM) 1681363 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 278 35.94 EUR 10:47:55 (XMSM) 1681718 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.93 EUR 10:48:05 (XMSM) 1681910 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 35.92 EUR 10:49:07 (XMSM) 1682922 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.90 EUR 10:51:10 (XMSM) 1685168 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 102 35.97 EUR 10:54:43 (XMSM) 1689811 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 342 35.97 EUR 10:54:43 (XMSM) 1689813 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 35.97 EUR 10:54:56 (XMSM) 1690165 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 323 35.97 EUR 10:54:56 (XMSM) 1690163 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 281 35.97 EUR 10:56:01 (XMSM) 1691656 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
26 35.97 EUR 10:56:01 (XMSM) 1691654 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 35.98 EUR 10:56:56 (XMSM) 1692572 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.98 EUR 10:58:40 (XMSM) 1694437 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 35.97 EUR 10:58:56 (XMSM) 1694595 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 35.99 EUR 11:00:02 (XMSM) 1695449 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.99 EUR 11:00:03 (XMSM) 1695535 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 207 35.99 EUR 11:00:47 (XMSM) 1695910 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.99 EUR 11:00:47 (XMSM) 1695908 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 35.97 EUR 11:01:27 (XMSM) 1696273 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 35.98 EUR 11:01:55 (XMSM) 1696544 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 35.94 EUR 11:04:43 (XMSM) 1698385 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 182 35.94 EUR 11:04:43 (XMSM) 1698383 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 98 35.93 EUR 11:04:53 (XMSM) 1698523 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.93 EUR 11:04:53 (XMSM) 1698521 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 35.92 EUR 11:05:03 (XMSM) 1698667 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 35.90 EUR 11:05:29 (XMSM) 1699039 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.90 EUR 11:05:52 (XMSM) 1699344 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 35.89 EUR 11:05:57 (XMSM) 1699406 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 286 35.88 EUR 11:06:12 (XMSM) 1699622 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 35.86 EUR 11:06:42 (XMSM) 1699946 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.92 EUR 11:10:20 (XMSM) 1702151 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 35.93 EUR 11:10:20 (XMSM) 1702135 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 35.92 EUR 11:10:20 (XMSM) 1702133 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 35.93 EUR 11:10:20 (XMSM) 1702120 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 35.93 EUR 11:11:32 (XMSM) 1702775 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 35.93 EUR 11:11:33 (XMSM) 1702792 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 35.93 EUR 11:12:07 (XMSM) 1702989 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 35.92 EUR 11:13:00 (XMSM) 1703512 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 35.94 EUR 11:15:15 (XMSM) 1704697 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 146 35.94 EUR 11:15:15 (XMSM) 1704695 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 293 35.91 EUR 11:17:19 (XMSM) 1705975 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.91 EUR 11:17:54 (XMSM) 1706298 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.91 EUR 11:17:54 (XMSM) 1706296 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 109 35.91 EUR 11:17:54 (XMSM) 1706300 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 35.91 EUR 11:17:54 (XMSM) 1706294 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 35.91 EUR 11:17:54 (XMSM) 1706292 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 35.91 EUR 11:17:54 (XMSM) 1706290 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 18 35.91 EUR 11:17:54 (XMSM) 1706288 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 51 35.94 EUR 11:19:04 (XMSM) 1706960 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 35.94 EUR 11:19:04 (XMSM) 1706958 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
200 35.92 EUR 11:19:29 (XMSM) 1707236 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 35.92 EUR 11:19:29 (XMSM) 1707234 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 89 35.93 EUR 11:19:29 (XMSM) 1707242 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 35.92 EUR 11:19:29 (XMSM) 1707238 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.93 EUR 11:19:29 (XMSM) 1707240 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.92 EUR 11:19:29 (XMSM) 1707232 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 35.92 EUR 11:19:29 (XMSM) 1707230 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 35 35.93 EUR 11:19:29 (XMSM) 1707228 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 35.93 EUR 11:19:29 (XMSM) 1707226 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 35.92 EUR 11:19:29 (XMSM) 1707223 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 343 35.92 EUR 11:19:29 (XMSM) 1707221 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.94 EUR 11:19:29 (XMSM) 1707219 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 35.93 EUR 11:19:29 (XMSM) 1707217 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 35.93 EUR 11:19:29 (XMSM) 1707215 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 91 35.92 EUR 11:19:32 (XMSM) 1707297 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 35.94 EUR 11:19:50 (XMSM) 1707536 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 49 35.94 EUR 11:19:50 (XMSM) 1707534 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 84 35.94 EUR 11:19:50 (XMSM) 1707532 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.94 EUR 11:20:20 (XMSM) 1707926 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 35.94 EUR 11:20:20 (XMSM) 1707924 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 104 35.94 EUR 11:20:20 (XMSM) 1707922 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 335 35.94 EUR 11:20:20 (XMSM) 1707920 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 35.94 EUR 11:20:20 (XMSM) 1707918 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 39 35.94 EUR 11:20:57 (XMSM) 1708339 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.97 EUR 11:22:53 (XMSM) 1709407 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 110 35.97 EUR 11:22:53 (XMSM) 1709411 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.97 EUR 11:22:53 (XMSM) 1709409 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 311 35.97 EUR 11:22:55 (XMSM) 1709437 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 283 35.97 EUR 11:24:31 (XMSM) 1710426 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 139 35.97 EUR 11:25:23 (XMSM) 1710821 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 108 35.97 EUR 11:25:23 (XMSM) 1710819 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.97 EUR 11:25:59 (XMSM) 1711105 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 35.97 EUR 11:25:59 (XMSM) 1711101 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 282 36.00 EUR 11:30:05 (XMSM) 1713551 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 36.00 EUR 11:30:40 (XMSM) 1713777 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 36.00 EUR 11:30:40 (XMSM) 1713775 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 36.00 EUR 11:30:40 (XMSM) 1713781 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 36.00 EUR 11:30:40 (XMSM) 1713779 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 36.00 EUR 11:30:40 (XMSM) 1713783 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.00 EUR 11:30:45 (XMSM) 1713824 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
94 35.99 EUR 11:31:11 (XMSM) 1714116 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.99 EUR 11:31:11 (XMSM) 1714114 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 296 35.99 EUR 11:32:46 (XMSM) 1714910 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 35.99 EUR 11:34:02 (XMSM) 1715549 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 36.02 EUR 11:35:30 (XMSM) 1716459 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 148 36.02 EUR 11:35:31 (XMSM) 1716464 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 36.02 EUR 11:35:32 (XMSM) 1716490 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 91 36.02 EUR 11:35:32 (XMSM) 1716488 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 36.02 EUR 11:35:33 (XMSM) 1716497 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 36.02 EUR 11:35:33 (XMSM) 1716495 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.02 EUR 11:35:33 (XMSM) 1716493 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 36.01 EUR 11:35:38 (XMSM) 1716761 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.00 EUR 11:35:38 (XMSM) 1716723 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 36.00 EUR 11:35:38 (XMSM) 1716721 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 283 36.01 EUR 11:35:38 (XMSM) 1716635 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 36.01 EUR 11:35:38 (XMSM) 1716617 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 36.01 EUR 11:35:38 (XMSM) 1716615 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 192 36.02 EUR 11:35:38 (XMSM) 1716591 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 151 36.02 EUR 11:35:38 (XMSM) 1716589 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 96 36.02 EUR 11:35:38 (XMSM) 1716587 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.02 EUR 11:35:38 (XMSM) 1716585 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 36.01 EUR 11:35:50 (XMSM) 1716910 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.02 EUR 11:35:50 (XMSM) 1716908 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 49 36.02 EUR 11:35:50 (XMSM) 1716906 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 106 36.02 EUR 11:35:50 (XMSM) 1716904 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 36.02 EUR 11:35:50 (XMSM) 1716902 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 104 36.02 EUR 11:35:50 (XMSM) 1716900 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 285 36.02 EUR 11:35:53 (XMSM) 1716939 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 9 36.02 EUR 11:35:53 (XMSM) 1716937 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 36.02 EUR 11:35:54 (XMSM) 1716947 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 36.02 EUR 11:35:56 (XMSM) 1716978 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 36.02 EUR 11:35:56 (XMSM) 1716976 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 5 36.02 EUR 11:36:07 (XMSM) 1717094 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 60 36.02 EUR 11:36:07 (XMSM) 1717088 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 86 36.02 EUR 11:36:34 (XMSM) 1717265 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 36.02 EUR 11:36:34 (XMSM) 1717263 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 36.02 EUR 11:36:38 (XMSM) 1717287 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 109 36.04 EUR 11:37:29 (XMSM) 1717775 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 36.04 EUR 11:37:33 (XMSM) 1717815 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 36.06 EUR 11:38:03 (XMSM) 1718155 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
240 36.07 EUR 11:38:03 (XMSM) 1718148 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 290 36.07 EUR 11:38:03 (XMSM) 1718146 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 36.06 EUR 11:38:05 (XMSM) 1718167 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 67 36.06 EUR 11:38:11 (XMSM) 1718267 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 764 36.08 EUR 11:38:14 (XMSM) 1718336 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.08 EUR 11:38:16 (XMSM) 1718357 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 351 36.08 EUR 11:38:27 (XMSM) 1718486 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 296 36.07 EUR 11:38:27 (XMSM) 1718484 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 36.07 EUR 11:38:27 (XMSM) 1718482 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 140 36.08 EUR 11:38:27 (XMSM) 1718478 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 36.08 EUR 11:38:27 (XMSM) 1718480 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 36.07 EUR 11:38:49 (XMSM) 1718658 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 36.07 EUR 11:38:49 (XMSM) 1718654 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 36.07 EUR 11:40:14 (XMSM) 1719488 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 281 36.07 EUR 11:40:14 (XMSM) 1719474 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.06 EUR 11:40:15 (XMSM) 1719514 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 112 36.06 EUR 11:40:15 (XMSM) 1719516 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.06 EUR 11:40:48 (XMSM) 1719723 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 36.05 EUR 11:40:59 (XMSM) 1719811 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.05 EUR 11:40:59 (XMSM) 1719809 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 36.05 EUR 11:41:02 (XMSM) 1719898 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 36.05 EUR 11:41:02 (XMSM) 1719891 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 36.05 EUR 11:41:02 (XMSM) 1719888 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 36.05 EUR 11:41:33 (XMSM) 1720210 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 45 36.05 EUR 11:41:33 (XMSM) 1720208 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 122 36.08 EUR 11:42:20 (XMSM) 1720716 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 36.08 EUR 11:42:30 (XMSM) 1720773 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 36.08 EUR 11:43:14 (XMSM) 1721122 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 162 36.08 EUR 11:43:14 (XMSM) 1721120 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.08 EUR 11:43:14 (XMSM) 1721112 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 36.08 EUR 11:43:14 (XMSM) 1721114 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 36.08 EUR 11:44:01 (XMSM) 1721453 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 36.08 EUR 11:44:01 (XMSM) 1721451 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 36.08 EUR 11:46:35 (XMSM) 1722629 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 210 36.08 EUR 11:46:35 (XMSM) 1722627 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 285 36.08 EUR 11:46:35 (XMSM) 1722622 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 36.14 EUR 11:48:31 (XMSM) 1723880 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 302 36.13 EUR 11:48:55 (XMSM) 1724178 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 36.12 EUR 11:49:12 (XMSM) 1724516 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 36.12 EUR 11:49:12 (XMSM) 1724514 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
152 36.12 EUR 11:49:12 (XMSM) 1724512 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 108 36.12 EUR 11:49:12 (XMSM) 1724501 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 215 36.12 EUR 11:49:12 (XMSM) 1724503 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 35.80 EUR 13:15:35 (XMSM) 1784542 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.80 EUR 13:15:36 (XMSM) 1784567 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 35.87 EUR 13:15:50 (XMSM) 1785041 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 197 36.02 EUR 13:16:02 (XMSM) 1785935 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 36.02 EUR 13:16:02 (XMSM) 1785933 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 286 36.06 EUR 13:16:03 (XMSM) 1786063 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 43 36.07 EUR 13:16:03 (XMSM) 1786059 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 216 36.07 EUR 13:16:03 (XMSM) 1786055 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 36.08 EUR 13:16:05 (XMSM) 1786333 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 36.08 EUR 13:16:06 (XMSM) 1786426 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 36.08 EUR 13:16:06 (XMSM) 1786424 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.09 EUR 13:16:06 (XMSM) 1786418 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 36.10 EUR 13:16:08 (XMSM) 1786519 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 36.10 EUR 13:16:09 (XMSM) 1786542 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 36.10 EUR 13:16:09 (XMSM) 1786540 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 36.10 EUR 13:16:09 (XMSM) 1786538 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 300 36.10 EUR 13:16:09 (XMSM) 1786536 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 76 36.09 EUR 13:16:09 (XMSM) 1786532 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 36.09 EUR 13:16:09 (XMSM) 1786534 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.09 EUR 13:16:09 (XMSM) 1786530 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 36.10 EUR 13:16:09 (XMSM) 1786528 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 36.06 EUR 13:16:12 (XMSM) 1786783 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 36.05 EUR 13:16:16 (XMSM) 1786933 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 36.04 EUR 13:16:17 (XMSM) 1787015 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 36.05 EUR 13:16:17 (XMSM) 1786977 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 36.05 EUR 13:16:17 (XMSM) 1786973 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 76 36.00 EUR 13:16:24 (XMSM) 1787395 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 654 36.04 EUR 13:16:30 (XMSM) 1787562 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 293 36.04 EUR 13:16:32 (XMSM) 1787629 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 36.04 EUR 13:16:32 (XMSM) 1787609 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 196 36.04 EUR 13:16:32 (XMSM) 1787607 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 36.03 EUR 13:16:36 (XMSM) 1787737 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 36.02 EUR 13:16:36 (XMSM) 1787702 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 56 36.03 EUR 13:16:36 (XMSM) 1787698 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 36.03 EUR 13:16:36 (XMSM) 1787696 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 36.02 EUR 13:16:39 (XMSM) 1787801 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 36.03 EUR 13:16:41 (XMSM) 1787844 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
341 36.03 EUR 13:16:41 (XMSM) 1787842 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 36.02 EUR 13:16:42 (XMSM) 1787861 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 208 36.02 EUR 13:16:44 (XMSM) 1787896 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 36.02 EUR 13:16:44 (XMSM) 1787894 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 292 36.02 EUR 13:16:44 (XMSM) 1787892 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 36.00 EUR 13:17:09 (XMSM) 1788413 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.99 EUR 13:17:09 (XMSM) 1788411 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 36.00 EUR 13:17:09 (XMSM) 1788396 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 36.00 EUR 13:17:09 (XMSM) 1788394 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 35.99 EUR 13:17:16 (XMSM) 1788624 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 35.99 EUR 13:17:16 (XMSM) 1788622 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 35.99 EUR 13:17:16 (XMSM) 1788620 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 35.98 EUR 13:17:19 (XMSM) 1788654 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 138 35.97 EUR 13:17:22 (XMSM) 1788710 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 35.97 EUR 13:17:22 (XMSM) 1788708 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 35.96 EUR 13:17:24 (XMSM) 1788728 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 126 35.96 EUR 13:17:24 (XMSM) 1788726 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 35.95 EUR 13:17:29 (XMSM) 1788845 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 35.95 EUR 13:17:29 (XMSM) 1788829 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 35.93 EUR 13:17:37 (XMSM) 1789021 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 35.92 EUR 13:17:50 (XMSM) 1789212 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 34 35.92 EUR 13:17:50 (XMSM) 1789206 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 35.90 EUR 13:18:10 (XMSM) 1789508 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 161 35.88 EUR 13:18:54 (XMSM) 1790037 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 35.88 EUR 13:18:54 (XMSM) 1790035 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 35.83 EUR 13:19:42 (XMSM) 1790785 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 35.81 EUR 13:19:45 (XMSM) 1790888 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 35.91 EUR 13:23:44 (XMSM) 1793756 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 35.91 EUR 13:23:44 (XMSM) 1793754 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 35.94 EUR 13:25:02 (XMSM) 1794761 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 46 35.94 EUR 13:25:02 (XMSM) 1794759 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 101 35.94 EUR 13:25:02 (XMSM) 1794757 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 35.93 EUR 13:25:08 (XMSM) 1794836 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 74 35.94 EUR 13:25:08 (XMSM) 1794840 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.94 EUR 13:25:08 (XMSM) 1794838 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 35.93 EUR 13:25:08 (XMSM) 1794834 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 35.93 EUR 13:25:08 (XMSM) 1794832 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 35.93 EUR 13:25:08 (XMSM) 1794830 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 35.93 EUR 13:25:08 (XMSM) 1794828 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 35.92 EUR 13:25:40 (XMSM) 1795140 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
260 35.92 EUR 13:25:40 (XMSM) 1795138 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 286 35.87 EUR 13:26:35 (XMSM) 1796026 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 35.82 EUR 13:31:23 (XMSM) 1799518 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 35.83 EUR 13:32:19 (XMSM) 1800466 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 35.83 EUR 13:32:19 (XMSM) 1800444 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 311 35.80 EUR 13:33:40 (XMSM) 1801810 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 347 35.80 EUR 13:33:40 (XMSM) 1801812 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.78 EUR 13:34:02 (XMSM) 1802106 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.78 EUR 13:34:02 (XMSM) 1802102 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 35.78 EUR 13:34:02 (XMSM) 1802104 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 72 35.77 EUR 13:35:03 (XMSM) 1803123 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.77 EUR 13:35:03 (XMSM) 1803121 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 35.76 EUR 13:35:04 (XMSM) 1803151 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.80 EUR 13:37:03 (XMSM) 1804728 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 285 35.81 EUR 13:37:03 (XMSM) 1804725 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 128 35.80 EUR 13:37:28 (XMSM) 1805140 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.80 EUR 13:37:28 (XMSM) 1805138 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 326 35.80 EUR 13:37:28 (XMSM) 1805120 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 35.80 EUR 13:38:44 (XMSM) 1805882 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.80 EUR 13:38:44 (XMSM) 1805880 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 35.80 EUR 13:38:44 (XMSM) 1805874 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 49 35.80 EUR 13:38:44 (XMSM) 1805876 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 35.77 EUR 13:38:55 (XMSM) 1806218 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.75 EUR 13:40:20 (XMSM) 1807291 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 35.74 EUR 13:41:00 (XMSM) 1808103 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 35.74 EUR 13:41:00 (XMSM) 1808101 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 35.73 EUR 13:41:01 (XMSM) 1808224 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 53 35.70 EUR 13:41:41 (XMSM) 1808960 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 35.70 EUR 13:41:41 (XMSM) 1808962 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 35.70 EUR 13:41:54 (XMSM) 1809161 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 96 35.72 EUR 13:43:00 (XMSM) 1810198 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 35.72 EUR 13:43:00 (XMSM) 1810196 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 35.72 EUR 13:44:41 (XMSM) 1811637 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 35.70 EUR 13:45:14 (XMSM) 1812167 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 6 35.70 EUR 13:45:14 (XMSM) 1812162 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 35.70 EUR 13:45:14 (XMSM) 1812160 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 23 35.70 EUR 13:45:14 (XMSM) 1812158 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 35.73 EUR 13:47:31 (XMSM) 1814076 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 35.75 EUR 13:47:59 (XMSM) 1814756 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 35.75 EUR 13:47:59 (XMSM) 1814754 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
255 35.75 EUR 13:47:59 (XMSM) 1814744 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 35.75 EUR 13:48:27 (XMSM) 1815665 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 35.75 EUR 13:48:27 (XMSM) 1815663 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 35.75 EUR 13:48:27 (XMSM) 1815661 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 35.75 EUR 13:48:27 (XMSM) 1815659 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 52 35.75 EUR 13:48:27 (XMSM) 1815657 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 219 35.75 EUR 13:48:27 (XMSM) 1815655 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 35.74 EUR 13:48:55 (XMSM) 1816062 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.78 EUR 13:50:56 (XMSM) 1817729 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 51 35.78 EUR 13:50:56 (XMSM) 1817727 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 140 35.78 EUR 13:50:56 (XMSM) 1817725 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 35.78 EUR 13:50:56 (XMSM) 1817723 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 296 35.78 EUR 13:50:56 (XMSM) 1817721 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 35.78 EUR 13:50:56 (XMSM) 1817719 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.77 EUR 13:51:07 (XMSM) 1817922 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 35.77 EUR 13:51:07 (XMSM) 1817900 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 35.77 EUR 13:51:07 (XMSM) 1817898 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 35.77 EUR 13:51:39 (XMSM) 1818459 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 292 35.77 EUR 13:51:45 (XMSM) 1818529 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 35.76 EUR 13:51:51 (XMSM) 1818629 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 35.76 EUR 13:51:51 (XMSM) 1818631 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 35.76 EUR 13:52:01 (XMSM) 1818684 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.71 EUR 13:52:44 (XMSM) 1819460 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 194 35.71 EUR 13:52:55 (XMSM) 1819629 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 35.71 EUR 13:52:55 (XMSM) 1819627 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 35.70 EUR 13:53:02 (XMSM) 1819806 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 35.70 EUR 13:53:02 (XMSM) 1819804 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 172 35.67 EUR 13:53:32 (XMSM) 1820395 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 35.67 EUR 13:53:32 (XMSM) 1820393 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 289 35.66 EUR 13:53:49 (XMSM) 1820774 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 35.63 EUR 13:55:18 (XMSM) 1822684 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 35.63 EUR 13:55:18 (XMSM) 1822682 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 35.63 EUR 13:55:18 (XMSM) 1822672 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 81 35.57 EUR 13:55:59 (XMSM) 1823667 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 178 35.57 EUR 13:55:59 (XMSM) 1823664 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 23 35.55 EUR 13:56:40 (XMSM) 1824883 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 217 35.55 EUR 13:56:40 (XMSM) 1824880 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 35.56 EUR 13:56:40 (XMSM) 1824859 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 160 35.53 EUR 13:56:47 (XMSM) 1825306 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 35.53 EUR 13:56:47 (XMSM) 1825304 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
27 35.52 EUR 13:57:18 (XMSM) 1826393 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.52 EUR 13:57:18 (XMSM) 1826391 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.52 EUR 13:57:18 (XMSM) 1826389 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 35.52 EUR 13:57:18 (XMSM) 1826379 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 35.52 EUR 13:57:18 (XMSM) 1826310 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 35.51 EUR 13:58:21 (XMSM) 1828124 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 193 35.51 EUR 13:58:21 (XMSM) 1828122 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 35.51 EUR 13:58:21 (XMSM) 1828120 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 301 35.51 EUR 13:58:29 (XMSM) 1828334 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 209 35.50 EUR 13:58:36 (XMSM) 1828479 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 35.50 EUR 13:58:36 (XMSM) 1828477 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 283 35.50 EUR 13:58:36 (XMSM) 1828470 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 290 35.49 EUR 13:58:57 (XMSM) 1828825 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 35.52 EUR 14:00:08 (XMSM) 1830438 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 146 35.52 EUR 14:00:08 (XMSM) 1830436 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 300 35.59 EUR 14:02:08 (XMSM) 1832985 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 35.59 EUR 14:02:08 (XMSM) 1832987 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 35.59 EUR 14:02:08 (XMSM) 1832989 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 144 35.59 EUR 14:02:08 (XMSM) 1832991 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 35.59 EUR 14:02:08 (XMSM) 1832993 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 285 35.58 EUR 14:02:08 (XMSM) 1832982 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 35.58 EUR 14:02:08 (XMSM) 1832980 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 35.57 EUR 14:02:11 (XMSM) 1833102 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 35.58 EUR 14:02:11 (XMSM) 1833100 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 344 35.57 EUR 14:02:14 (XMSM) 1833148 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 284 35.58 EUR 14:02:36 (XMSM) 1833564 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 448 35.59 EUR 14:02:36 (XMSM) 1833561 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 35.59 EUR 14:02:37 (XMSM) 1833576 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 35.59 EUR 14:02:37 (XMSM) 1833574 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 148 35.59 EUR 14:02:37 (XMSM) 1833572 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 285 35.58 EUR 14:02:43 (XMSM) 1833657 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 35.57 EUR 14:03:11 (XMSM) 1834140 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 102 35.57 EUR 14:03:11 (XMSM) 1834138 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 35.56 EUR 14:03:52 (XMSM) 1835012 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 35.56 EUR 14:03:52 (XMSM) 1835010 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 298 35.57 EUR 14:06:00 (XMSM) 1837825 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 204 35.56 EUR 14:06:19 (XMSM) 1838066 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 35.56 EUR 14:06:23 (XMSM) 1838237 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.56 EUR 14:06:23 (XMSM) 1838241 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 287 35.56 EUR 14:06:23 (XMSM) 1838239 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
29 35.55 EUR 14:06:31 (XMSM) 1838509 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.55 EUR 14:06:31 (XMSM) 1838507 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 35.51 EUR 14:07:08 (XMSM) 1839600 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 516 35.51 EUR 14:07:42 (XMSM) 1840285 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 297 35.50 EUR 14:08:05 (XMSM) 1840818 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 35.54 EUR 14:09:18 (XMSM) 1842660 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.55 EUR 14:10:08 (XMSM) 1843431 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 35.54 EUR 14:10:12 (XMSM) 1843521 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 35.54 EUR 14:10:12 (XMSM) 1843523 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 35.52 EUR 14:10:26 (XMSM) 1843863 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 96 35.52 EUR 14:10:27 (XMSM) 1843878 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 35.52 EUR 14:10:33 (XMSM) 1843971 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 35.52 EUR 14:11:14 (XMSM) 1844786 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 282 35.53 EUR 14:11:14 (XMSM) 1844761 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 35.52 EUR 14:11:17 (XMSM) 1845045 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 52 35.52 EUR 14:11:17 (XMSM) 1845040 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.52 EUR 14:11:17 (XMSM) 1845042 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 278 35.52 EUR 14:11:17 (XMSM) 1845038 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 35.52 EUR 14:11:17 (XMSM) 1845028 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 35.57 EUR 14:12:41 (XMSM) 1846561 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 286 35.57 EUR 14:12:55 (XMSM) 1846685 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 189 35.57 EUR 14:12:55 (XMSM) 1846679 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 35.57 EUR 14:12:55 (XMSM) 1846681 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 35.58 EUR 14:14:06 (XMSM) 1847899 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 35.59 EUR 14:14:06 (XMSM) 1847896 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 35.57 EUR 14:14:53 (XMSM) 1848628 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 301 35.56 EUR 14:15:11 (XMSM) 1849068 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 293 35.55 EUR 14:15:19 (XMSM) 1849162 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 35.57 EUR 14:16:30 (XMSM) 1850649 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 45 35.57 EUR 14:16:30 (XMSM) 1850647 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 146 35.57 EUR 14:16:30 (XMSM) 1850645 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 298 35.54 EUR 14:17:19 (XMSM) 1851498 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 35.52 EUR 14:18:19 (XMSM) 1852583 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 35.54 EUR 14:18:19 (XMSM) 1852516 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 171 35.54 EUR 14:18:19 (XMSM) 1852514 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 35.52 EUR 14:18:43 (XMSM) 1852955 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 285 35.52 EUR 14:19:46 (XMSM) 1854276 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 35.52 EUR 14:19:46 (XMSM) 1854263 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 35.52 EUR 14:20:14 (XMSM) 1855224 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 135 35.49 EUR 14:21:30 (XMSM) 1856751 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
262 35.50 EUR 14:21:30 (XMSM) 1856693 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 35.52 EUR 14:21:30 (XMSM) 1856606 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 35.50 EUR 14:24:22 (XMSM) 1859845 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 35.51 EUR 14:25:32 (XMSM) 1861206 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 35.51 EUR 14:25:32 (XMSM) 1861204 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 35.51 EUR 14:25:32 (XMSM) 1861202 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 35.53 EUR 14:27:41 (XMSM) 1863524 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 35.52 EUR 14:27:44 (XMSM) 1863597 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 88 35.52 EUR 14:27:44 (XMSM) 1863595 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 35.51 EUR 14:28:18 (XMSM) 1864480 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 6 35.51 EUR 14:29:09 (XMSM) 1865393 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 35.51 EUR 14:29:09 (XMSM) 1865391 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.51 EUR 14:29:09 (XMSM) 1865389 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 400 35.51 EUR 14:29:09 (XMSM) 1865385 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 36 35.51 EUR 14:29:09 (XMSM) 1865387 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 35.51 EUR 14:29:40 (XMSM) 1865945 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 35.51 EUR 14:29:40 (XMSM) 1865943 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 304 35.50 EUR 14:29:52 (XMSM) 1866224 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 75 35.49 EUR 14:30:02 (XMSM) 1868254 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 18 35.49 EUR 14:30:02 (XMSM) 1868233 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 35.49 EUR 14:30:03 (XMSM) 1868782 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 86 35.47 EUR 14:30:07 (XMSM) 1869572 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 35.47 EUR 14:30:07 (XMSM) 1869562 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 130 35.47 EUR 14:30:07 (XMSM) 1869559 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 104 35.49 EUR 14:30:07 (XMSM) 1869295 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 35.49 EUR 14:30:07 (XMSM) 1869277 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.49 EUR 14:30:07 (XMSM) 1869275 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 35.49 EUR 14:30:07 (XMSM) 1869271 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 185 35.49 EUR 14:30:07 (XMSM) 1869269 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 35.47 EUR 14:30:29 (XMSM) 1870743 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 35.47 EUR 14:30:29 (XMSM) 1870740 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 35.47 EUR 14:30:30 (XMSM) 1870748 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.47 EUR 14:30:49 (XMSM) 1871529 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 35.48 EUR 14:30:49 (XMSM) 1871526 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 5 35.47 EUR 14:30:49 (XMSM) 1871518 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.47 EUR 14:30:49 (XMSM) 1871506 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 35.47 EUR 14:30:49 (XMSM) 1871503 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 35.47 EUR 14:30:49 (XMSM) 1871501 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 47 35.47 EUR 14:30:49 (XMSM) 1871499 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.47 EUR 14:30:49 (XMSM) 1871497 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
287 35.51 EUR 14:31:08 (XMSM) 1872489 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 35.50 EUR 14:31:10 (XMSM) 1872626 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 35.50 EUR 14:31:10 (XMSM) 1872600 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 192 35.50 EUR 14:31:10 (XMSM) 1872598 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 35.51 EUR 14:31:10 (XMSM) 1872594 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 35.50 EUR 14:31:11 (XMSM) 1872728 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 44 35.50 EUR 14:31:12 (XMSM) 1872752 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 320 35.50 EUR 14:31:16 (XMSM) 1872919 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 196 35.50 EUR 14:31:16 (XMSM) 1872913 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 342 35.50 EUR 14:31:16 (XMSM) 1872910 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.51 EUR 14:31:22 (XMSM) 1873071 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.51 EUR 14:31:22 (XMSM) 1873069 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 35.51 EUR 14:31:22 (XMSM) 1873067 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 182 35.51 EUR 14:31:22 (XMSM) 1873065 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 35.51 EUR 14:31:22 (XMSM) 1873063 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 190 35.52 EUR 14:31:26 (XMSM) 1873201 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 35.53 EUR 14:31:28 (XMSM) 1873265 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 35.52 EUR 14:31:28 (XMSM) 1873261 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.53 EUR 14:31:30 (XMSM) 1873285 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.54 EUR 14:31:36 (XMSM) 1873523 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 190 35.55 EUR 14:31:39 (XMSM) 1873821 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 35.55 EUR 14:31:43 (XMSM) 1874185 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 210 35.55 EUR 14:31:43 (XMSM) 1874173 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 298 35.55 EUR 14:31:43 (XMSM) 1874171 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 72 35.55 EUR 14:31:45 (XMSM) 1874217 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.59 EUR 14:31:59 (XMSM) 1874789 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.59 EUR 14:31:59 (XMSM) 1874787 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 300 35.59 EUR 14:32:01 (XMSM) 1874884 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 297 35.59 EUR 14:32:01 (XMSM) 1874877 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 75 35.58 EUR 14:32:02 (XMSM) 1874950 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 35.58 EUR 14:32:02 (XMSM) 1874948 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 179 35.58 EUR 14:32:03 (XMSM) 1875005 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.59 EUR 14:32:28 (XMSM) 1875763 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.60 EUR 14:32:45 (XMSM) 1876228 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 301 35.59 EUR 14:32:48 (XMSM) 1876321 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 35.59 EUR 14:32:48 (XMSM) 1876319 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 181 35.59 EUR 14:32:48 (XMSM) 1876306 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 35.59 EUR 14:32:48 (XMSM) 1876304 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 282 35.59 EUR 14:32:49 (XMSM) 1876343 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 59 35.57 EUR 14:33:00 (XMSM) 1876730 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
91 35.58 EUR 14:33:00 (XMSM) 1876732 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 61 35.58 EUR 14:33:00 (XMSM) 1876734 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 43 35.58 EUR 14:33:00 (XMSM) 1876736 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 35.58 EUR 14:33:00 (XMSM) 1876728 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 35.58 EUR 14:33:00 (XMSM) 1876726 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 33 35.59 EUR 14:33:34 (XMSM) 1877831 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 35.59 EUR 14:33:34 (XMSM) 1877829 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 35.59 EUR 14:33:34 (XMSM) 1877827 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 35.59 EUR 14:33:34 (XMSM) 1877825 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 35.57 EUR 14:33:37 (XMSM) 1878041 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 35.55 EUR 14:33:39 (XMSM) 1878088 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 35.54 EUR 14:33:47 (XMSM) 1878347 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 35.54 EUR 14:33:47 (XMSM) 1878339 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 293 35.53 EUR 14:34:01 (XMSM) 1878781 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 128 35.54 EUR 14:34:03 (XMSM) 1878871 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.54 EUR 14:34:05 (XMSM) 1878962 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 456 35.54 EUR 14:34:15 (XMSM) 1879176 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 35.53 EUR 14:34:17 (XMSM) 1879273 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.52 EUR 14:34:18 (XMSM) 1879334 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 220 35.51 EUR 14:35:00 (XMSM) 1880539 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 35.51 EUR 14:35:00 (XMSM) 1880534 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 35.51 EUR 14:35:00 (XMSM) 1880532 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 45 35.51 EUR 14:35:00 (XMSM) 1880529 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 35.52 EUR 14:35:00 (XMSM) 1880504 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 35.52 EUR 14:35:00 (XMSM) 1880459 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.52 EUR 14:35:00 (XMSM) 1880457 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 35.52 EUR 14:35:00 (XMSM) 1880443 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 35.50 EUR 14:35:20 (XMSM) 1881181 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 35.49 EUR 14:35:22 (XMSM) 1881230 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 357 35.51 EUR 14:35:36 (XMSM) 1881588 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 35.51 EUR 14:35:36 (XMSM) 1881586 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 283 35.51 EUR 14:35:38 (XMSM) 1881641 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 35.50 EUR 14:35:41 (XMSM) 1881738 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 89 35.50 EUR 14:35:41 (XMSM) 1881730 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 35.50 EUR 14:35:41 (XMSM) 1881728 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 35.50 EUR 14:35:41 (XMSM) 1881732 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.48 EUR 14:36:00 (XMSM) 1882279 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 98 35.48 EUR 14:36:06 (XMSM) 1882499 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.48 EUR 14:36:27 (XMSM) 1883249 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 136 35.47 EUR 14:36:30 (XMSM) 1883349 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
37 35.47 EUR 14:36:30 (XMSM) 1883345 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 288 35.47 EUR 14:36:30 (XMSM) 1883347 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 35.48 EUR 14:36:30 (XMSM) 1883341 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 298 35.47 EUR 14:36:30 (XMSM) 1883343 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 35.48 EUR 14:36:30 (XMSM) 1883335 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.52 EUR 14:37:27 (XMSM) 1885284 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.52 EUR 14:37:27 (XMSM) 1885282 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 35.52 EUR 14:37:27 (XMSM) 1885280 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 35.52 EUR 14:37:27 (XMSM) 1885258 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 220 35.51 EUR 14:37:27 (XMSM) 1885256 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 35.52 EUR 14:37:27 (XMSM) 1885230 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 35.52 EUR 14:37:27 (XMSM) 1885228 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.51 EUR 14:37:29 (XMSM) 1885429 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 35.51 EUR 14:37:29 (XMSM) 1885420 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 216 35.51 EUR 14:37:29 (XMSM) 1885418 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 178 35.51 EUR 14:37:29 (XMSM) 1885422 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 35.51 EUR 14:37:29 (XMSM) 1885424 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 9 35.51 EUR 14:37:29 (XMSM) 1885416 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 35.52 EUR 14:38:03 (XMSM) 1886427 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 35.52 EUR 14:38:03 (XMSM) 1886419 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 35.52 EUR 14:38:05 (XMSM) 1886530 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.54 EUR 14:38:27 (XMSM) 1887205 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.54 EUR 14:38:27 (XMSM) 1887203 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.54 EUR 14:38:27 (XMSM) 1887207 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 289 35.53 EUR 14:38:27 (XMSM) 1887201 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 283 35.54 EUR 14:38:45 (XMSM) 1887656 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 485 35.54 EUR 14:38:46 (XMSM) 1887680 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 35.53 EUR 14:38:47 (XMSM) 1887734 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 35.53 EUR 14:38:49 (XMSM) 1887778 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 117 35.53 EUR 14:38:49 (XMSM) 1887776 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 35.52 EUR 14:38:56 (XMSM) 1887960 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 35.54 EUR 14:39:41 (XMSM) 1889349 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 72 35.55 EUR 14:39:58 (XMSM) 1889879 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 171 35.55 EUR 14:39:58 (XMSM) 1889874 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 432 35.52 EUR 14:40:00 (XMSM) 1890080 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 35.53 EUR 14:40:00 (XMSM) 1890005 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.53 EUR 14:40:00 (XMSM) 1890003 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 35.54 EUR 14:40:00 (XMSM) 1889974 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 35.54 EUR 14:40:00 (XMSM) 1889972 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.51 EUR 14:40:08 (XMSM) 1890460 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
30 35.51 EUR 14:40:08 (XMSM) 1890458 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.52 EUR 14:40:10 (XMSM) 1890487 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 35.51 EUR 14:40:13 (XMSM) 1890523 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 194 35.51 EUR 14:40:13 (XMSM) 1890525 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 35.51 EUR 14:40:13 (XMSM) 1890521 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 35.50 EUR 14:40:27 (XMSM) 1890916 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 138 35.50 EUR 14:40:27 (XMSM) 1890905 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.50 EUR 14:40:27 (XMSM) 1890903 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 75 35.50 EUR 14:40:57 (XMSM) 1891637 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1,054 35.59 EUR 14:41:49 (XMSM) 1893938 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.59 EUR 14:41:49 (XMSM) 1893936 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 35.60 EUR 14:41:50 (XMSM) 1893967 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 35.60 EUR 14:41:51 (XMSM) 1893987 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 35.59 EUR 14:41:52 (XMSM) 1894029 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 35.58 EUR 14:41:53 (XMSM) 1894094 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 208 35.58 EUR 14:41:53 (XMSM) 1894080 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 35.58 EUR 14:41:53 (XMSM) 1894078 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 99 35.58 EUR 14:41:53 (XMSM) 1894074 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 35.58 EUR 14:41:53 (XMSM) 1894061 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.61 EUR 14:42:18 (XMSM) 1895088 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.63 EUR 14:42:27 (XMSM) 1895355 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.63 EUR 14:42:28 (XMSM) 1895386 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.63 EUR 14:42:28 (XMSM) 1895384 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 35.66 EUR 14:42:39 (XMSM) 1895824 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 35.66 EUR 14:42:39 (XMSM) 1895765 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 190 35.66 EUR 14:42:40 (XMSM) 1895873 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.66 EUR 14:42:40 (XMSM) 1895871 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 35.66 EUR 14:42:40 (XMSM) 1895869 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.71 EUR 14:43:05 (XMSM) 1896999 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.71 EUR 14:43:05 (XMSM) 1896997 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 35.72 EUR 14:43:07 (XMSM) 1897083 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 35.72 EUR 14:43:07 (XMSM) 1897081 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.71 EUR 14:43:11 (XMSM) 1897226 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 788 35.71 EUR 14:43:11 (XMSM) 1897228 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 35.71 EUR 14:43:11 (XMSM) 1897230 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 195 35.70 EUR 14:43:14 (XMSM) 1897352 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 87 35.70 EUR 14:43:14 (XMSM) 1897350 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 35.70 EUR 14:43:24 (XMSM) 1897788 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 284 35.69 EUR 14:43:36 (XMSM) 1898080 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 39 35.70 EUR 14:44:04 (XMSM) 1898872 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
245 35.70 EUR 14:44:04 (XMSM) 1898868 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 193 35.70 EUR 14:44:04 (XMSM) 1898863 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 35.70 EUR 14:44:04 (XMSM) 1898861 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 35.71 EUR 14:44:11 (XMSM) 1899040 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.71 EUR 14:44:14 (XMSM) 1899146 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.71 EUR 14:44:14 (XMSM) 1899144 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 190 35.71 EUR 14:44:17 (XMSM) 1899209 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.73 EUR 14:44:37 (XMSM) 1899941 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 190 35.73 EUR 14:44:37 (XMSM) 1899939 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 220 35.72 EUR 14:44:37 (XMSM) 1899936 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 35.74 EUR 14:44:58 (XMSM) 1900609 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 35.74 EUR 14:44:58 (XMSM) 1900607 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 35.74 EUR 14:44:58 (XMSM) 1900605 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 36 35.72 EUR 14:45:02 (XMSM) 1900892 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 35.72 EUR 14:45:02 (XMSM) 1900890 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.72 EUR 14:45:02 (XMSM) 1900888 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 108 35.72 EUR 14:45:02 (XMSM) 1900868 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.72 EUR 14:45:02 (XMSM) 1900866 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 35.73 EUR 14:45:02 (XMSM) 1900826 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 35.73 EUR 14:45:02 (XMSM) 1900824 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 35.70 EUR 14:45:08 (XMSM) 1901282 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 323 35.70 EUR 14:45:08 (XMSM) 1901270 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 35.70 EUR 14:45:08 (XMSM) 1901268 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 35.70 EUR 14:45:08 (XMSM) 1901266 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 35.72 EUR 14:46:01 (XMSM) 1902514 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 35.72 EUR 14:46:01 (XMSM) 1902512 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 222 35.71 EUR 14:46:05 (XMSM) 1902619 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 35.71 EUR 14:46:05 (XMSM) 1902617 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 300 35.65 EUR 14:48:16 (XMSM) 1906290 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 35.63 EUR 14:48:51 (XMSM) 1906968 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 290 35.66 EUR 14:49:33 (XMSM) 1908226 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 222 35.66 EUR 14:49:33 (XMSM) 1908213 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 51 35.66 EUR 14:49:33 (XMSM) 1908211 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 219 35.65 EUR 14:49:59 (XMSM) 1908826 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 35.65 EUR 14:49:59 (XMSM) 1908824 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 35.65 EUR 14:49:59 (XMSM) 1908794 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 283 35.62 EUR 14:50:43 (XMSM) 1910179 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 106 35.62 EUR 14:50:44 (XMSM) 1910219 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.62 EUR 14:50:44 (XMSM) 1910217 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 288 35.61 EUR 14:50:46 (XMSM) 1910263 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
274 35.61 EUR 14:50:46 (XMSM) 1910261 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.64 EUR 14:51:02 (XMSM) 1910804 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 35.64 EUR 14:51:03 (XMSM) 1910813 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 35.65 EUR 14:51:14 (XMSM) 1911210 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 35.64 EUR 14:51:14 (XMSM) 1911181 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 35.65 EUR 14:51:14 (XMSM) 1911177 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 296 35.65 EUR 14:51:15 (XMSM) 1911242 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 35.65 EUR 14:51:15 (XMSM) 1911240 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 35.64 EUR 14:51:17 (XMSM) 1911304 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 35.64 EUR 14:51:18 (XMSM) 1911329 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.67 EUR 14:52:00 (XMSM) 1912925 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 35.67 EUR 14:52:00 (XMSM) 1912906 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 217 35.67 EUR 14:52:00 (XMSM) 1912904 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 57 35.67 EUR 14:52:00 (XMSM) 1912908 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 35.67 EUR 14:52:00 (XMSM) 1912910 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 151 35.67 EUR 14:52:00 (XMSM) 1912885 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 413 35.67 EUR 14:52:00 (XMSM) 1912883 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.69 EUR 14:52:36 (XMSM) 1914323 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 19 35.69 EUR 14:52:38 (XMSM) 1914361 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 35.69 EUR 14:52:38 (XMSM) 1914357 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 106 35.69 EUR 14:52:38 (XMSM) 1914359 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 831 35.69 EUR 14:52:38 (XMSM) 1914355 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 300 35.68 EUR 14:52:41 (XMSM) 1914426 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 35.68 EUR 14:52:41 (XMSM) 1914423 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 35.68 EUR 14:52:41 (XMSM) 1914421 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 35.68 EUR 14:52:41 (XMSM) 1914419 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.68 EUR 14:52:41 (XMSM) 1914417 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 35.68 EUR 14:52:41 (XMSM) 1914414 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 35.68 EUR 14:52:55 (XMSM) 1914740 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 35.68 EUR 14:52:55 (XMSM) 1914738 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 406 35.67 EUR 14:53:06 (XMSM) 1915069 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 287 35.64 EUR 14:53:33 (XMSM) 1915848 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 35.62 EUR 14:54:04 (XMSM) 1916782 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.62 EUR 14:54:04 (XMSM) 1916780 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 91 35.62 EUR 14:54:04 (XMSM) 1916772 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.62 EUR 14:54:04 (XMSM) 1916770 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 35.62 EUR 14:54:04 (XMSM) 1916752 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.63 EUR 14:54:42 (XMSM) 1917806 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 35.63 EUR 14:54:42 (XMSM) 1917804 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 178 35.63 EUR 14:54:42 (XMSM) 1917799 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
90 35.63 EUR 14:54:42 (XMSM) 1917797 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.66 EUR 14:55:45 (XMSM) 1920194 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.66 EUR 14:55:48 (XMSM) 1920337 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 35.66 EUR 14:55:50 (XMSM) 1920454 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 35.66 EUR 14:55:50 (XMSM) 1920452 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 281 35.66 EUR 14:55:50 (XMSM) 1920450 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 35.66 EUR 14:55:50 (XMSM) 1920445 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 35.65 EUR 14:56:02 (XMSM) 1920880 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.65 EUR 14:56:02 (XMSM) 1920884 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 45 35.65 EUR 14:56:02 (XMSM) 1920882 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.65 EUR 14:56:02 (XMSM) 1920878 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 35.65 EUR 14:56:02 (XMSM) 1920876 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 148 35.65 EUR 14:56:04 (XMSM) 1920952 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 35.63 EUR 14:56:16 (XMSM) 1921500 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 292 35.61 EUR 14:56:27 (XMSM) 1921910 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 35.61 EUR 14:56:34 (XMSM) 1922112 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 35.61 EUR 14:56:34 (XMSM) 1922110 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 35.60 EUR 14:56:36 (XMSM) 1922182 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 209 35.60 EUR 14:56:37 (XMSM) 1922228 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 33 35.60 EUR 14:56:37 (XMSM) 1922226 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 160 35.60 EUR 14:56:37 (XMSM) 1922219 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 35.61 EUR 14:57:15 (XMSM) 1923268 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 35.61 EUR 14:57:16 (XMSM) 1923346 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 119 35.62 EUR 14:58:25 (XMSM) 1925218 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 35.62 EUR 14:58:25 (XMSM) 1925216 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 16 35.62 EUR 14:58:25 (XMSM) 1925214 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 47 35.62 EUR 14:58:25 (XMSM) 1925193 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 35.60 EUR 14:58:40 (XMSM) 1925687 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 117 35.60 EUR 14:58:40 (XMSM) 1925664 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 35.60 EUR 14:58:49 (XMSM) 1925948 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 35.62 EUR 14:59:51 (XMSM) 1927776 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 35.62 EUR 14:59:51 (XMSM) 1927774 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 5 35.63 EUR 15:00:09 (XMSM) 1928936 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 216 35.63 EUR 15:00:09 (XMSM) 1928933 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.63 EUR 15:00:09 (XMSM) 1928928 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 35.65 EUR 15:00:39 (XMSM) 1929957 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.65 EUR 15:00:43 (XMSM) 1930091 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 202 35.65 EUR 15:00:43 (XMSM) 1930079 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 102 35.64 EUR 15:00:48 (XMSM) 1930348 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 188 35.64 EUR 15:00:48 (XMSM) 1930346 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
253 35.62 EUR 15:00:54 (XMSM) 1930662 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 59 35.60 EUR 15:01:04 (XMSM) 1931185 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 121 35.64 EUR 15:01:22 (XMSM) 1931781 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 35.64 EUR 15:01:22 (XMSM) 1931779 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.64 EUR 15:01:22 (XMSM) 1931775 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 310 35.64 EUR 15:01:22 (XMSM) 1931777 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 35.63 EUR 15:01:26 (XMSM) 1931971 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 288 35.61 EUR 15:01:28 (XMSM) 1932062 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 291 35.62 EUR 15:01:28 (XMSM) 1932030 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 282 35.60 EUR 15:01:43 (XMSM) 1932377 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.62 EUR 15:02:08 (XMSM) 1933314 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 144 35.61 EUR 15:02:20 (XMSM) 1933716 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 171 35.61 EUR 15:02:20 (XMSM) 1933697 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 35.60 EUR 15:02:22 (XMSM) 1933886 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 35.60 EUR 15:02:23 (XMSM) 1933926 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 35.60 EUR 15:02:26 (XMSM) 1933997 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 35.60 EUR 15:03:18 (XMSM) 1935373 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.60 EUR 15:03:18 (XMSM) 1935371 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.60 EUR 15:03:20 (XMSM) 1935442 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.60 EUR 15:03:30 (XMSM) 1935733 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 73 35.59 EUR 15:03:42 (XMSM) 1936070 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 198 35.59 EUR 15:03:42 (XMSM) 1936067 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 35.58 EUR 15:04:01 (XMSM) 1936635 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 181 35.58 EUR 15:04:01 (XMSM) 1936626 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 33 35.58 EUR 15:04:11 (XMSM) 1936926 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 386 35.58 EUR 15:04:11 (XMSM) 1936913 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 471 35.57 EUR 15:04:14 (XMSM) 1937174 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 141 35.57 EUR 15:04:14 (XMSM) 1937115 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.57 EUR 15:04:14 (XMSM) 1937113 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 35.57 EUR 15:04:14 (XMSM) 1937098 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 35.57 EUR 15:04:14 (XMSM) 1937096 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 35.57 EUR 15:04:16 (XMSM) 1937293 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 39 35.57 EUR 15:04:16 (XMSM) 1937285 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 35.57 EUR 15:04:16 (XMSM) 1937283 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 35.58 EUR 15:04:29 (XMSM) 1937636 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 114 35.58 EUR 15:04:30 (XMSM) 1937676 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 140 35.58 EUR 15:04:31 (XMSM) 1937701 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.59 EUR 15:05:14 (XMSM) 1938913 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 35.58 EUR 15:05:15 (XMSM) 1938952 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.59 EUR 15:05:42 (XMSM) 1939631 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
295 35.62 EUR 15:06:44 (XMSM) 1941780 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 35 35.62 EUR 15:06:44 (XMSM) 1941778 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 35.63 EUR 15:06:57 (XMSM) 1942048 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 35.63 EUR 15:07:01 (XMSM) 1942146 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 35.63 EUR 15:07:01 (XMSM) 1942144 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.63 EUR 15:07:01 (XMSM) 1942142 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.63 EUR 15:07:30 (XMSM) 1943091 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 333 35.63 EUR 15:07:30 (XMSM) 1943086 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 35.63 EUR 15:07:34 (XMSM) 1943234 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.63 EUR 15:07:34 (XMSM) 1943232 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.63 EUR 15:07:35 (XMSM) 1943284 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 35.61 EUR 15:08:00 (XMSM) 1943969 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 106 35.62 EUR 15:09:01 (XMSM) 1945653 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.62 EUR 15:09:01 (XMSM) 1945651 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 35.62 EUR 15:09:01 (XMSM) 1945649 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 35.62 EUR 15:09:08 (XMSM) 1945960 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 35.62 EUR 15:09:08 (XMSM) 1945957 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 35.62 EUR 15:09:08 (XMSM) 1945955 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.62 EUR 15:09:10 (XMSM) 1946000 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.62 EUR 15:09:11 (XMSM) 1946052 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 35.62 EUR 15:09:24 (XMSM) 1946361 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 176 35.62 EUR 15:09:24 (XMSM) 1946359 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.61 EUR 15:09:43 (XMSM) 1947062 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 106 35.61 EUR 15:09:43 (XMSM) 1947064 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 35.61 EUR 15:10:23 (XMSM) 1948302 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.61 EUR 15:10:23 (XMSM) 1948300 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 441 35.61 EUR 15:10:23 (XMSM) 1948297 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 202 35.61 EUR 15:10:23 (XMSM) 1948281 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 35.61 EUR 15:10:23 (XMSM) 1948277 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 35.61 EUR 15:10:23 (XMSM) 1948279 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 35.61 EUR 15:10:23 (XMSM) 1948287 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 51 35.61 EUR 15:10:23 (XMSM) 1948283 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 61 35.61 EUR 15:10:23 (XMSM) 1948285 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 60 35.61 EUR 15:10:23 (XMSM) 1948275 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 81 35.61 EUR 15:10:23 (XMSM) 1948273 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 35.61 EUR 15:10:23 (XMSM) 1948257 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 35.62 EUR 15:11:51 (XMSM) 1950741 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.62 EUR 15:11:51 (XMSM) 1950739 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 23 35.62 EUR 15:11:51 (XMSM) 1950736 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.62 EUR 15:11:51 (XMSM) 1950734 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
252 35.62 EUR 15:11:51 (XMSM) 1950719 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 168 35.61 EUR 15:11:55 (XMSM) 1951000 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 122 35.61 EUR 15:11:55 (XMSM) 1950978 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 81 35.60 EUR 15:12:27 (XMSM) 1951908 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 35.60 EUR 15:12:27 (XMSM) 1951906 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 184 35.58 EUR 15:12:49 (XMSM) 1952550 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 98 35.58 EUR 15:12:50 (XMSM) 1952574 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 76 35.58 EUR 15:14:00 (XMSM) 1954771 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 168 35.58 EUR 15:14:00 (XMSM) 1954773 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 35.59 EUR 15:14:00 (XMSM) 1954762 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 35.59 EUR 15:14:00 (XMSM) 1954760 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.59 EUR 15:14:00 (XMSM) 1954758 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 68 35.59 EUR 15:14:00 (XMSM) 1954756 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 300 35.59 EUR 15:14:00 (XMSM) 1954754 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 35.59 EUR 15:14:51 (XMSM) 1956127 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 35.60 EUR 15:14:51 (XMSM) 1956122 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 144 35.60 EUR 15:14:52 (XMSM) 1956148 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.60 EUR 15:14:52 (XMSM) 1956146 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 291 35.59 EUR 15:14:54 (XMSM) 1956268 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 281 35.58 EUR 15:15:00 (XMSM) 1956476 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 35.57 EUR 15:15:02 (XMSM) 1956628 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 35.57 EUR 15:15:03 (XMSM) 1956665 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 35.59 EUR 15:15:44 (XMSM) 1957850 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.59 EUR 15:15:44 (XMSM) 1957848 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 35.59 EUR 15:15:44 (XMSM) 1957846 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 35.59 EUR 15:15:44 (XMSM) 1957844 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.59 EUR 15:15:44 (XMSM) 1957842 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 108 35.59 EUR 15:15:44 (XMSM) 1957837 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.59 EUR 15:15:44 (XMSM) 1957833 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.59 EUR 15:15:44 (XMSM) 1957835 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 328 35.59 EUR 15:15:44 (XMSM) 1957826 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 109 35.58 EUR 15:15:45 (XMSM) 1957876 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 281 35.58 EUR 15:15:45 (XMSM) 1957874 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 35.57 EUR 15:15:52 (XMSM) 1958070 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 35.57 EUR 15:15:52 (XMSM) 1958072 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 122 35.58 EUR 15:16:07 (XMSM) 1958418 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.58 EUR 15:16:07 (XMSM) 1958416 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 35.69 EUR 15:17:26 (XMSM) 1961288 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 348 35.69 EUR 15:17:26 (XMSM) 1961279 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.70 EUR 15:17:52 (XMSM) 1961916 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
53 35.70 EUR 15:18:00 (XMSM) 1962078 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 217 35.70 EUR 15:18:00 (XMSM) 1962076 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 35.72 EUR 15:18:43 (XMSM) 1963446 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 35.72 EUR 15:18:43 (XMSM) 1963440 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 332 35.72 EUR 15:18:43 (XMSM) 1963428 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 35.79 EUR 15:20:39 (XMSM) 1967657 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.81 EUR 15:21:03 (XMSM) 1968660 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 35.82 EUR 15:21:03 (XMSM) 1968623 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.82 EUR 15:21:03 (XMSM) 1968621 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 35.82 EUR 15:21:03 (XMSM) 1968598 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.82 EUR 15:21:03 (XMSM) 1968596 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 35.82 EUR 15:21:03 (XMSM) 1968594 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 211 35.84 EUR 15:22:01 (XMSM) 1970545 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.84 EUR 15:22:01 (XMSM) 1970543 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 56 35.84 EUR 15:22:01 (XMSM) 1970537 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.84 EUR 15:22:01 (XMSM) 1970535 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 35.84 EUR 15:22:01 (XMSM) 1970533 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 35.84 EUR 15:22:01 (XMSM) 1970510 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 112 35.84 EUR 15:22:01 (XMSM) 1970508 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 35.84 EUR 15:22:01 (XMSM) 1970503 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 35.84 EUR 15:22:01 (XMSM) 1970506 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 35.85 EUR 15:23:00 (XMSM) 1972177 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 35.85 EUR 15:23:00 (XMSM) 1972162 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 112 35.85 EUR 15:23:26 (XMSM) 1973008 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 139 35.85 EUR 15:23:27 (XMSM) 1973013 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 35.84 EUR 15:23:49 (XMSM) 1973594 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 320 35.84 EUR 15:24:13 (XMSM) 1974786 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 68 35.83 EUR 15:24:21 (XMSM) 1975238 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 35.83 EUR 15:24:21 (XMSM) 1975236 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 35.83 EUR 15:24:21 (XMSM) 1975227 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 47 35.84 EUR 15:24:33 (XMSM) 1975496 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 35.84 EUR 15:24:33 (XMSM) 1975494 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 144 35.85 EUR 15:25:01 (XMSM) 1976220 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 203 35.85 EUR 15:25:01 (XMSM) 1976218 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 35.85 EUR 15:25:01 (XMSM) 1976203 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 35.84 EUR 15:25:01 (XMSM) 1976205 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.86 EUR 15:25:31 (XMSM) 1978180 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 35.86 EUR 15:25:31 (XMSM) 1978178 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 165 35.86 EUR 15:25:47 (XMSM) 1978491 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 35.86 EUR 15:25:47 (XMSM) 1978488 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
35 35.84 EUR 15:25:49 (XMSM) 1978696 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 35.84 EUR 15:25:49 (XMSM) 1978699 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 53 35.85 EUR 15:26:41 (XMSM) 1980168 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 35.85 EUR 15:26:41 (XMSM) 1980166 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 74 35.85 EUR 15:26:41 (XMSM) 1980140 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 35.85 EUR 15:26:41 (XMSM) 1980138 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.85 EUR 15:26:41 (XMSM) 1980142 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 35.85 EUR 15:26:41 (XMSM) 1980144 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 109 35.86 EUR 15:28:02 (XMSM) 1982100 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.86 EUR 15:28:02 (XMSM) 1982098 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 35.86 EUR 15:28:31 (XMSM) 1983006 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 135 35.86 EUR 15:28:31 (XMSM) 1983004 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 288 35.85 EUR 15:28:45 (XMSM) 1983487 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 35.85 EUR 15:29:14 (XMSM) 1984215 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 35.85 EUR 15:29:14 (XMSM) 1984210 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 35.84 EUR 15:29:20 (XMSM) 1984422 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 298 35.84 EUR 15:29:40 (XMSM) 1985002 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 35.84 EUR 15:29:44 (XMSM) 1985207 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 289 35.84 EUR 15:30:01 (XMSM) 1985577 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.86 EUR 15:31:50 (XMSM) 1988777 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 35.85 EUR 15:32:02 (XMSM) 1989053 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.86 EUR 15:32:02 (XMSM) 1989023 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 67 35.84 EUR 15:32:15 (XMSM) 1989334 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.84 EUR 15:32:15 (XMSM) 1989327 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 46 35.84 EUR 15:32:15 (XMSM) 1989325 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 35.88 EUR 15:33:49 (XMSM) 1992300 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 104 35.88 EUR 15:33:49 (XMSM) 1992298 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 35.88 EUR 15:33:49 (XMSM) 1992296 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 35.88 EUR 15:33:49 (XMSM) 1992294 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 35.88 EUR 15:34:30 (XMSM) 1993579 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.88 EUR 15:34:30 (XMSM) 1993577 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 35.88 EUR 15:34:30 (XMSM) 1993575 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 282 35.87 EUR 15:34:31 (XMSM) 1993900 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 51 35.91 EUR 15:37:04 (XMSM) 1998953 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 35.91 EUR 15:37:04 (XMSM) 1998947 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 99 35.91 EUR 15:37:04 (XMSM) 1998951 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.91 EUR 15:37:04 (XMSM) 1998949 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 35.91 EUR 15:37:16 (XMSM) 1999314 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 35.92 EUR 15:37:16 (XMSM) 1999298 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 106 35.92 EUR 15:37:16 (XMSM) 1999296 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
74 35.91 EUR 15:37:29 (XMSM) 1999724 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 35.91 EUR 15:37:38 (XMSM) 2000016 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 195 35.91 EUR 15:37:43 (XMSM) 2000161 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 105 35.91 EUR 15:37:43 (XMSM) 2000159 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 35.91 EUR 15:37:43 (XMSM) 2000163 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 153 35.92 EUR 15:39:02 (XMSM) 2002370 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 35.92 EUR 15:39:02 (XMSM) 2002372 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 153 35.95 EUR 15:39:46 (XMSM) 2003647 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 35.95 EUR 15:39:46 (XMSM) 2003645 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.95 EUR 15:40:03 (XMSM) 2004095 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 35.94 EUR 15:40:17 (XMSM) 2004699 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 172 35.94 EUR 15:40:17 (XMSM) 2004670 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 35.95 EUR 15:40:17 (XMSM) 2004621 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 35.95 EUR 15:40:17 (XMSM) 2004619 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 96 35.95 EUR 15:40:17 (XMSM) 2004617 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 35.95 EUR 15:40:17 (XMSM) 2004615 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 185 35.95 EUR 15:40:17 (XMSM) 2004613 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 195 35.94 EUR 15:42:02 (XMSM) 2007692 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 86 35.94 EUR 15:42:02 (XMSM) 2007690 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 35.94 EUR 15:42:02 (XMSM) 2007688 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 289 35.97 EUR 15:43:43 (XMSM) 2010714 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 35.95 EUR 15:43:52 (XMSM) 2010960 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 178 35.95 EUR 15:43:52 (XMSM) 2010957 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 35.94 EUR 15:44:01 (XMSM) 2011317 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 151 35.94 EUR 15:44:01 (XMSM) 2011315 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 4 35.94 EUR 15:44:10 (XMSM) 2011682 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 35.94 EUR 15:44:10 (XMSM) 2011684 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 281 35.94 EUR 15:44:18 (XMSM) 2011967 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 35.94 EUR 15:44:32 (XMSM) 2012455 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 35.94 EUR 15:44:40 (XMSM) 2012608 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.94 EUR 15:45:30 (XMSM) 2014176 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 35.94 EUR 15:45:30 (XMSM) 2014174 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 35.94 EUR 15:45:30 (XMSM) 2014168 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 35.94 EUR 15:45:30 (XMSM) 2014166 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 288 35.94 EUR 15:45:30 (XMSM) 2014105 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 291 35.93 EUR 15:45:33 (XMSM) 2014305 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 105 35.97 EUR 15:47:06 (XMSM) 2017295 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.97 EUR 15:47:06 (XMSM) 2017293 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.97 EUR 15:47:06 (XMSM) 2017291 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 35.97 EUR 15:47:06 (XMSM) 2017289 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
136 35.96 EUR 15:47:33 (XMSM) 2018258 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 35.96 EUR 15:47:33 (XMSM) 2018256 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 98 35.94 EUR 15:49:20 (XMSM) 2021379 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 35.94 EUR 15:49:30 (XMSM) 2021609 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 35.94 EUR 15:49:30 (XMSM) 2021607 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 35.94 EUR 15:49:30 (XMSM) 2021588 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 35.94 EUR 15:50:37 (XMSM) 2023776 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 35.94 EUR 15:50:37 (XMSM) 2023767 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.94 EUR 15:50:37 (XMSM) 2023732 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 291 35.94 EUR 15:50:37 (XMSM) 2023686 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 18 35.93 EUR 15:50:49 (XMSM) 2024174 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.97 EUR 15:51:41 (XMSM) 2025764 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 141 35.97 EUR 15:51:41 (XMSM) 2025762 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 33 35.97 EUR 15:51:41 (XMSM) 2025760 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.97 EUR 15:51:41 (XMSM) 2025758 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 35.97 EUR 15:51:46 (XMSM) 2025874 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 35.97 EUR 15:51:46 (XMSM) 2025876 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 36.00 EUR 15:52:58 (XMSM) 2027784 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.00 EUR 15:52:58 (XMSM) 2027782 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 35.99 EUR 15:53:09 (XMSM) 2028082 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 312 35.99 EUR 15:53:26 (XMSM) 2028593 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 36.03 EUR 15:56:31 (XMSM) 2033513 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 36.03 EUR 15:56:41 (XMSM) 2033734 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 36.03 EUR 15:56:41 (XMSM) 2033736 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 36.03 EUR 15:56:41 (XMSM) 2033712 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 36.03 EUR 15:56:41 (XMSM) 2033710 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 651 36.08 EUR 15:57:30 (XMSM) 2035674 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 447 36.08 EUR 15:57:30 (XMSM) 2035676 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 287 36.07 EUR 15:57:31 (XMSM) 2035685 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 36.07 EUR 15:58:00 (XMSM) 2036647 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 298 36.08 EUR 15:58:00 (XMSM) 2036645 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 36.07 EUR 15:58:04 (XMSM) 2036857 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 36.07 EUR 15:58:04 (XMSM) 2036855 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 317 36.07 EUR 15:58:04 (XMSM) 2036834 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 542 36.11 EUR 15:58:34 (XMSM) 2038055 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 321 36.11 EUR 15:58:46 (XMSM) 2038408 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 487 36.11 EUR 15:58:46 (XMSM) 2038406 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 36.10 EUR 15:59:07 (XMSM) 2039103 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 36.11 EUR 15:59:07 (XMSM) 2039094 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 297 36.13 EUR 15:59:59 (XMSM) 2041962 ------------ ---------- --------------- ----------------- ------- Euronext Dublin
297 36.13 EUR 16:00:03 (XMSM) 2042674 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 36.18 EUR 16:01:06 (XMSM) 2046262 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 36.17 EUR 16:01:06 (XMSM) 2046260 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 36.18 EUR 16:01:06 (XMSM) 2046257 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 66 36.17 EUR 16:01:07 (XMSM) 2046350 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 178 36.17 EUR 16:01:07 (XMSM) 2046344 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 34 36.17 EUR 16:01:08 (XMSM) 2046360 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 413 36.17 EUR 16:01:08 (XMSM) 2046362 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 36.16 EUR 16:01:13 (XMSM) 2046523 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 36.16 EUR 16:01:18 (XMSM) 2046664 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 36.16 EUR 16:01:18 (XMSM) 2046662 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 36.16 EUR 16:01:21 (XMSM) 2046838 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 52 36.18 EUR 16:02:02 (XMSM) 2048144 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 36.18 EUR 16:02:02 (XMSM) 2048142 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 36.17 EUR 16:02:03 (XMSM) 2048182 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 36.17 EUR 16:02:03 (XMSM) 2048180 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 36.18 EUR 16:02:38 (XMSM) 2049353 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 165 36.18 EUR 16:02:38 (XMSM) 2049355 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 36.18 EUR 16:03:01 (XMSM) 2050210 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 36.18 EUR 16:03:13 (XMSM) 2050648 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 36.18 EUR 16:03:13 (XMSM) 2050646 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 36.18 EUR 16:03:23 (XMSM) 2050943 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 84 36.18 EUR 16:03:25 (XMSM) 2051026 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 36.18 EUR 16:03:25 (XMSM) 2051024 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 36.16 EUR 16:03:53 (XMSM) 2051924 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 36.16 EUR 16:03:53 (XMSM) 2051922 ------------ ---------- --------------- ----------------- -------
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
POSBKFBQFBKDOCK
(END) Dow Jones Newswires
September 09, 2022 02:01 ET (06:01 GMT)
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions