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 : 6722Z
CRH PLC
16 September 2022
16(th) September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 15(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: 210,644 -------------------------------------------------- -------------------- Highest price paid per share: EUR35.5050 ------------------------------------------------- -------------------- Lowest price paid per share: EUR35.1700 ------------------------------------------------- -------------------- Volume weighted average price paid: EUR35.3637 -------------------------------------------------- -------------------- 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 20,824,389 of its ordinary shares in treasury which represents 2.69% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 753,315,949 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 15(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: 15/09/2022 ---------------- Aggregated Information Trading venue Currency Volume Weighted Aggregated volume Average Price ---------------- Euronext Dublin (XMSM) EUR 35.3637 210,644 ------------------------- ----------- ---------------- Euronext Dublin Number of Price Currency Trade Time Trading Venue MatchID Shares per Share (EUR) Euronext Dublin 60 35.39 EUR 08:02:43 (XMSM) 1658300 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 35.39 EUR 08:02:43 (XMSM) 1658298 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 35.38 EUR 08:02:44 (XMSM) 1658351 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.51 EUR 08:05:20 (XMSM) 1664025 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 35.51 EUR 08:05:31 (XMSM) 1664378 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 131 35.51 EUR 08:05:35 (XMSM) 1664575 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.50 EUR 08:05:35 (XMSM) 1664573 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 35.50 EUR 08:05:35 (XMSM) 1664571 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.45 EUR 08:06:58 (XMSM) 1667431 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.49 EUR 08:07:52 (XMSM) 1669113 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 458 35.49 EUR 08:07:58 (XMSM) 1669247 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 305 35.50 EUR 08:08:02 (XMSM) 1669444 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 645 35.50 EUR 08:08:02 (XMSM) 1669442 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 645 35.50 EUR 08:08:02 (XMSM) 1669437 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 141 35.50 EUR 08:08:07 (XMSM) 1669664 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 35.50 EUR 08:08:07 (XMSM) 1669662 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.50 EUR 08:08:07 (XMSM) 1669660 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 35.51 EUR 08:08:07 (XMSM) 1669656 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.50 EUR 08:08:07 (XMSM) 1669654 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.50 EUR 08:08:07 (XMSM) 1669650 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 35.50 EUR 08:08:10 (XMSM) 1669721 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.48 EUR 08:08:27 (XMSM) 1670401 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.48 EUR 08:09:12 (XMSM) 1671719 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.50 EUR 08:09:35 (XMSM) 1672425 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 19 35.50 EUR 08:09:35 (XMSM) 1672421 -------- ----------- ---------------- ------------------ --------
Euronext Dublin 299 35.50 EUR 08:09:35 (XMSM) 1672419 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 35.50 EUR 08:09:35 (XMSM) 1672416 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 495 35.50 EUR 08:09:35 (XMSM) 1672413 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 35.50 EUR 08:09:35 (XMSM) 1672405 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.49 EUR 08:09:39 (XMSM) 1672534 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.50 EUR 08:09:53 (XMSM) 1672868 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.49 EUR 08:09:53 (XMSM) 1672866 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 316 35.49 EUR 08:10:04 (XMSM) 1673325 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.49 EUR 08:10:05 (XMSM) 1673379 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 213 35.49 EUR 08:10:05 (XMSM) 1673377 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 35.49 EUR 08:10:05 (XMSM) 1673375 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 138 35.48 EUR 08:10:21 (XMSM) 1673856 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 138 35.48 EUR 08:10:21 (XMSM) 1673854 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.45 EUR 08:10:44 (XMSM) 1674909 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 31 35.45 EUR 08:10:53 (XMSM) 1675456 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 35.45 EUR 08:10:53 (XMSM) 1675454 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 181 35.45 EUR 08:10:53 (XMSM) 1675452 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 35.46 EUR 08:12:04 (XMSM) 1678407 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 125 35.46 EUR 08:12:04 (XMSM) 1678405 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.45 EUR 08:12:48 (XMSM) 1679877 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 35.43 EUR 08:13:08 (XMSM) 1680391 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.43 EUR 08:13:08 (XMSM) 1680389 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 116 35.41 EUR 08:13:11 (XMSM) 1680521 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 154 35.41 EUR 08:13:11 (XMSM) 1680518 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 35.41 EUR 08:13:53 (XMSM) 1681861 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 35.39 EUR 08:14:01 (XMSM) 1682115 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.39 EUR 08:14:01 (XMSM) 1682111 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.43 EUR 08:15:55 (XMSM) 1685749 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.43 EUR 08:16:43 (XMSM) 1687217 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 307 35.48 EUR 08:17:32 (XMSM) 1688785 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.46 EUR 08:18:02 (XMSM) 1689900 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.46 EUR 08:18:14 (XMSM) 1690337 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 35.46 EUR 08:18:14 (XMSM) 1690335 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.45 EUR 08:18:16 (XMSM) 1690462 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.45 EUR 08:18:16 (XMSM) 1690445 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.48 EUR 08:20:07 (XMSM) 1694284 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 35.46 EUR 08:20:13 (XMSM) 1694503 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 35.44 EUR 08:20:14 (XMSM) 1694514 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.44 EUR 08:20:16 (XMSM) 1694629 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.45 EUR 08:20:57 (XMSM) 1696128 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
57 35.45 EUR 08:20:57 (XMSM) 1696121 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.45 EUR 08:20:57 (XMSM) 1696116 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 35.45 EUR 08:20:57 (XMSM) 1696107 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 103 35.45 EUR 08:20:57 (XMSM) 1696105 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 35.45 EUR 08:20:57 (XMSM) 1696109 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 144 35.45 EUR 08:20:57 (XMSM) 1696103 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 35.47 EUR 08:22:32 (XMSM) 1699615 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.47 EUR 08:22:32 (XMSM) 1699613 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 35.46 EUR 08:22:33 (XMSM) 1699655 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.44 EUR 08:22:45 (XMSM) 1700006 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 280 35.46 EUR 08:23:44 (XMSM) 1703075 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 35.46 EUR 08:23:56 (XMSM) 1703480 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 35.47 EUR 08:24:12 (XMSM) 1704097 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.47 EUR 08:24:12 (XMSM) 1704095 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 35.45 EUR 08:24:29 (XMSM) 1704642 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.45 EUR 08:24:29 (XMSM) 1704634 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 35.46 EUR 08:24:29 (XMSM) 1704628 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 35.47 EUR 08:25:48 (XMSM) 1708012 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.46 EUR 08:25:56 (XMSM) 1708432 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 35.47 EUR 08:26:50 (XMSM) 1710557 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.46 EUR 08:27:48 (XMSM) 1712677 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 288 35.48 EUR 08:28:36 (XMSM) 1714716 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 59 35.48 EUR 08:28:39 (XMSM) 1714791 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.48 EUR 08:28:39 (XMSM) 1714789 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.47 EUR 08:28:42 (XMSM) 1714941 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 118 35.47 EUR 08:28:44 (XMSM) 1715040 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 153 35.47 EUR 08:28:44 (XMSM) 1715038 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 35.47 EUR 08:28:44 (XMSM) 1715030 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.47 EUR 08:28:44 (XMSM) 1715028 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.45 EUR 08:29:54 (XMSM) 1717653 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 85 35.46 EUR 08:30:18 (XMSM) 1718974 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.46 EUR 08:30:18 (XMSM) 1718972 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.45 EUR 08:30:24 (XMSM) 1719167 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.45 EUR 08:30:25 (XMSM) 1719211 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 35.45 EUR 08:30:25 (XMSM) 1719213 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 82 35.45 EUR 08:31:10 (XMSM) 1721226 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.45 EUR 08:31:10 (XMSM) 1721224 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 35.45 EUR 08:31:10 (XMSM) 1721222 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 35.45 EUR 08:31:10 (XMSM) 1721188 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 35.46 EUR 08:31:10 (XMSM) 1721176 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
201 35.46 EUR 08:31:10 (XMSM) 1721148 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 99 35.46 EUR 08:31:10 (XMSM) 1721146 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 35.46 EUR 08:31:32 (XMSM) 1722219 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.45 EUR 08:31:33 (XMSM) 1722321 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 35.45 EUR 08:31:33 (XMSM) 1722264 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.45 EUR 08:31:33 (XMSM) 1722260 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.44 EUR 08:31:40 (XMSM) 1722636 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 128 35.44 EUR 08:32:03 (XMSM) 1723716 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 138 35.44 EUR 08:32:03 (XMSM) 1723718 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 35.44 EUR 08:32:03 (XMSM) 1723702 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 35.43 EUR 08:32:08 (XMSM) 1723982 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.43 EUR 08:32:13 (XMSM) 1724185 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.49 EUR 08:33:38 (XMSM) 1727801 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 35.49 EUR 08:33:38 (XMSM) 1727799 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.49 EUR 08:33:38 (XMSM) 1727797 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 35.49 EUR 08:33:38 (XMSM) 1727795 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 107 35.49 EUR 08:33:38 (XMSM) 1727793 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.49 EUR 08:33:38 (XMSM) 1727791 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 35.49 EUR 08:33:38 (XMSM) 1727787 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 132 35.50 EUR 08:33:38 (XMSM) 1727783 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 35.50 EUR 08:33:38 (XMSM) 1727781 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.48 EUR 08:34:32 (XMSM) 1730286 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 131 35.48 EUR 08:34:36 (XMSM) 1730453 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 102 35.48 EUR 08:34:36 (XMSM) 1730449 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 35.48 EUR 08:34:36 (XMSM) 1730451 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.47 EUR 08:35:00 (XMSM) 1731387 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 153 35.47 EUR 08:35:00 (XMSM) 1731378 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 35.47 EUR 08:35:00 (XMSM) 1731376 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.44 EUR 08:36:16 (XMSM) 1735412 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 283 35.44 EUR 08:36:16 (XMSM) 1735410 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.43 EUR 08:36:21 (XMSM) 1735718 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 118 35.43 EUR 08:36:21 (XMSM) 1735705 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 161 35.43 EUR 08:36:21 (XMSM) 1735703 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 324 35.44 EUR 08:36:21 (XMSM) 1735671 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 35.43 EUR 08:36:28 (XMSM) 1736032 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 35.42 EUR 08:36:33 (XMSM) 1736244 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.41 EUR 08:36:40 (XMSM) 1736574 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.42 EUR 08:37:03 (XMSM) 1737410 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.43 EUR 08:37:03 (XMSM) 1737408 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.42 EUR 08:37:04 (XMSM) 1737475 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
174 35.42 EUR 08:37:04 (XMSM) 1737473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.48 EUR 08:38:00 (XMSM) 1740046 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.47 EUR 08:38:10 (XMSM) 1740471 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.47 EUR 08:38:10 (XMSM) 1740469 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 35.47 EUR 08:38:10 (XMSM) 1740467 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.47 EUR 08:38:10 (XMSM) 1740457 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 164 35.47 EUR 08:38:10 (XMSM) 1740459 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 56 35.47 EUR 08:38:10 (XMSM) 1740461 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 35.47 EUR 08:38:10 (XMSM) 1740463 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.45 EUR 08:38:26 (XMSM) 1741371 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.44 EUR 08:38:32 (XMSM) 1741581 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 35.43 EUR 08:38:43 (XMSM) 1741958 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.44 EUR 08:39:33 (XMSM) 1743769 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 35.46 EUR 08:40:23 (XMSM) 1745785 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 35.46 EUR 08:40:23 (XMSM) 1745778 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 35.45 EUR 08:40:24 (XMSM) 1745841 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 32 35.45 EUR 08:40:24 (XMSM) 1745839 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.45 EUR 08:40:24 (XMSM) 1745837 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.44 EUR 08:40:48 (XMSM) 1746754 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 35.44 EUR 08:40:48 (XMSM) 1746756 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 35.44 EUR 08:40:48 (XMSM) 1746751 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 35.42 EUR 08:41:08 (XMSM) 1747638 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 140 35.39 EUR 08:41:48 (XMSM) 1749129 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 94 35.39 EUR 08:41:48 (XMSM) 1749126 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.40 EUR 08:43:20 (XMSM) 1752702 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.38 EUR 08:43:35 (XMSM) 1753353 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 35.39 EUR 08:43:35 (XMSM) 1753351 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 35.36 EUR 08:44:00 (XMSM) 1754278 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 35.36 EUR 08:44:05 (XMSM) 1754477 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.48 EUR 08:48:00 (XMSM) 1765079 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,330 35.48 EUR 08:48:00 (XMSM) 1765072 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 119 35.48 EUR 08:48:00 (XMSM) 1765070 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.48 EUR 08:48:00 (XMSM) 1765068 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 894 35.48 EUR 08:48:00 (XMSM) 1765074 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 35.48 EUR 08:48:00 (XMSM) 1765066 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 35.48 EUR 08:48:00 (XMSM) 1765064 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.50 EUR 08:48:50 (XMSM) 1767588 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 199 35.50 EUR 08:48:50 (XMSM) 1767586 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 329 35.50 EUR 08:48:50 (XMSM) 1767579 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 73 35.50 EUR 08:48:50 (XMSM) 1767577 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
471 35.50 EUR 08:48:50 (XMSM) 1767575 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 324 35.48 EUR 08:49:00 (XMSM) 1768171 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 62 35.49 EUR 08:49:00 (XMSM) 1768164 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 196 35.49 EUR 08:49:00 (XMSM) 1768162 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.49 EUR 08:49:00 (XMSM) 1768160 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.49 EUR 08:49:00 (XMSM) 1768158 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.48 EUR 08:49:21 (XMSM) 1769653 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 35.48 EUR 08:49:21 (XMSM) 1769647 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 69 35.48 EUR 08:49:21 (XMSM) 1769638 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 187 35.48 EUR 08:49:21 (XMSM) 1769636 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.47 EUR 08:49:40 (XMSM) 1770648 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 35.48 EUR 08:49:40 (XMSM) 1770640 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 123 35.48 EUR 08:49:40 (XMSM) 1770642 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 158 35.48 EUR 08:51:47 (XMSM) 1775802 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 104 35.48 EUR 08:51:47 (XMSM) 1775804 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 35.48 EUR 08:52:36 (XMSM) 1777697 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 26 35.47 EUR 08:52:36 (XMSM) 1777684 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 35.48 EUR 08:52:36 (XMSM) 1777682 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.48 EUR 08:52:36 (XMSM) 1777674 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 311 35.48 EUR 08:52:36 (XMSM) 1777668 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.48 EUR 08:52:36 (XMSM) 1777657 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 406 35.48 EUR 08:52:36 (XMSM) 1777650 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.48 EUR 08:52:36 (XMSM) 1777645 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.47 EUR 08:52:43 (XMSM) 1777882 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.47 EUR 08:52:43 (XMSM) 1777880 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.46 EUR 08:52:49 (XMSM) 1778064 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.45 EUR 08:52:49 (XMSM) 1778062 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 35.45 EUR 08:52:50 (XMSM) 1778106 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 494 35.45 EUR 08:53:00 (XMSM) 1778488 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.45 EUR 08:53:00 (XMSM) 1778482 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.45 EUR 08:53:00 (XMSM) 1778480 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 35.45 EUR 08:53:00 (XMSM) 1778475 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.46 EUR 08:53:00 (XMSM) 1778471 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.45 EUR 08:53:00 (XMSM) 1778473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 35.45 EUR 08:53:00 (XMSM) 1778468 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 35.45 EUR 08:53:01 (XMSM) 1778521 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.43 EUR 08:53:56 (XMSM) 1780366 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 35.43 EUR 08:53:56 (XMSM) 1780368 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.43 EUR 08:53:56 (XMSM) 1780351 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 35.42 EUR 08:54:47 (XMSM) 1782051 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
62 35.41 EUR 08:55:34 (XMSM) 1783732 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 35.41 EUR 08:55:34 (XMSM) 1783730 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.41 EUR 08:55:34 (XMSM) 1783728 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.42 EUR 08:55:34 (XMSM) 1783717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 57 35.40 EUR 08:56:35 (XMSM) 1786095 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.40 EUR 08:56:35 (XMSM) 1786088 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.41 EUR 08:56:35 (XMSM) 1786081 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 35.34 EUR 08:56:55 (XMSM) 1787102 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.34 EUR 08:56:55 (XMSM) 1787100 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 281 35.35 EUR 08:56:55 (XMSM) 1787098 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 35.34 EUR 08:57:12 (XMSM) 1787760 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.34 EUR 08:57:12 (XMSM) 1787749 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 64 35.35 EUR 08:57:53 (XMSM) 1789185 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 35.36 EUR 08:58:38 (XMSM) 1790737 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 364 35.37 EUR 08:58:38 (XMSM) 1790733 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.37 EUR 08:58:38 (XMSM) 1790731 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 358 35.37 EUR 08:58:38 (XMSM) 1790729 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 35.38 EUR 08:59:14 (XMSM) 1792132 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 305 35.37 EUR 08:59:53 (XMSM) 1793762 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.36 EUR 09:00:00 (XMSM) 1794042 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 35.36 EUR 09:00:00 (XMSM) 1794031 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 78 35.36 EUR 09:00:00 (XMSM) 1794029 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 184 35.36 EUR 09:00:00 (XMSM) 1794027 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 35.36 EUR 09:00:00 (XMSM) 1794025 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 149 35.35 EUR 09:00:08 (XMSM) 1795565 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 113 35.35 EUR 09:00:08 (XMSM) 1795563 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 35.33 EUR 09:00:34 (XMSM) 1796206 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 35.35 EUR 09:01:42 (XMSM) 1798301 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.35 EUR 09:01:42 (XMSM) 1798299 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.35 EUR 09:01:42 (XMSM) 1798295 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 35.34 EUR 09:02:14 (XMSM) 1798999 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 35.35 EUR 09:02:50 (XMSM) 1800559 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 35.34 EUR 09:03:00 (XMSM) 1800820 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 221 35.34 EUR 09:03:00 (XMSM) 1800818 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 35.34 EUR 09:03:00 (XMSM) 1800816 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 35.34 EUR 09:03:00 (XMSM) 1800806 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.31 EUR 09:03:54 (XMSM) 1802166 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 35.31 EUR 09:03:54 (XMSM) 1802164 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.29 EUR 09:03:59 (XMSM) 1802252 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 73 35.26 EUR 09:04:27 (XMSM) 1803341 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
175 35.26 EUR 09:04:27 (XMSM) 1803339 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.24 EUR 09:04:45 (XMSM) 1803836 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 409 35.32 EUR 09:06:35 (XMSM) 1807113 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.32 EUR 09:06:51 (XMSM) 1807515 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 35.32 EUR 09:06:51 (XMSM) 1807513 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 220 35.33 EUR 09:07:23 (XMSM) 1808647 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 95 35.33 EUR 09:07:23 (XMSM) 1808645 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 36 35.32 EUR 09:07:24 (XMSM) 1808717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 35.32 EUR 09:07:24 (XMSM) 1808715 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.31 EUR 09:08:10 (XMSM) 1810039 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 78 35.32 EUR 09:08:10 (XMSM) 1809998 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 11 35.32 EUR 09:08:10 (XMSM) 1809996 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.32 EUR 09:08:10 (XMSM) 1809994 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.32 EUR 09:08:10 (XMSM) 1809973 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.30 EUR 09:10:01 (XMSM) 1815960 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.30 EUR 09:10:01 (XMSM) 1815958 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.30 EUR 09:10:01 (XMSM) 1815956 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.30 EUR 09:10:01 (XMSM) 1815901 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 57 35.30 EUR 09:10:01 (XMSM) 1815903 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 46 35.30 EUR 09:10:01 (XMSM) 1815886 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 174 35.30 EUR 09:10:01 (XMSM) 1815884 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 35.30 EUR 09:11:30 (XMSM) 1818601 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 48 35.30 EUR 09:12:15 (XMSM) 1820284 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.30 EUR 09:12:15 (XMSM) 1820282 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 17 35.30 EUR 09:12:15 (XMSM) 1820278 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 207 35.30 EUR 09:12:15 (XMSM) 1820276 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.28 EUR 09:13:05 (XMSM) 1821582 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 121 35.29 EUR 09:13:45 (XMSM) 1822597 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 35.29 EUR 09:13:45 (XMSM) 1822595 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.31 EUR 09:15:25 (XMSM) 1825367 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 35.29 EUR 09:16:24 (XMSM) 1827024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.29 EUR 09:16:24 (XMSM) 1827022 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.29 EUR 09:16:24 (XMSM) 1827006 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 19 35.29 EUR 09:16:24 (XMSM) 1826965 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 35.32 EUR 09:17:54 (XMSM) 1829528 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 35.32 EUR 09:17:54 (XMSM) 1829518 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 35.30 EUR 09:18:54 (XMSM) 1831256 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 186 35.29 EUR 09:19:14 (XMSM) 1831808 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 37 35.29 EUR 09:19:14 (XMSM) 1831806 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.27 EUR 09:20:15 (XMSM) 1833569 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
250 35.28 EUR 09:20:42 (XMSM) 1834271 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 35.27 EUR 09:20:53 (XMSM) 1834679 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.28 EUR 09:21:48 (XMSM) 1836622 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.27 EUR 09:21:56 (XMSM) 1836971 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 35.32 EUR 09:24:05 (XMSM) 1841378 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 35.32 EUR 09:24:06 (XMSM) 1841425 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.31 EUR 09:24:09 (XMSM) 1841492 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 35.31 EUR 09:24:29 (XMSM) 1842024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.33 EUR 09:26:37 (XMSM) 1845649 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.34 EUR 09:26:37 (XMSM) 1845643 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 19 35.34 EUR 09:26:37 (XMSM) 1845645 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 35.34 EUR 09:26:37 (XMSM) 1845647 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 384 35.33 EUR 09:26:37 (XMSM) 1845641 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 282 35.33 EUR 09:26:41 (XMSM) 1845741 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.33 EUR 09:26:41 (XMSM) 1845739 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 35.33 EUR 09:27:07 (XMSM) 1846496 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 209 35.33 EUR 09:27:07 (XMSM) 1846494 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 26 35.33 EUR 09:27:07 (XMSM) 1846476 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 35.33 EUR 09:27:07 (XMSM) 1846474 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 564 35.39 EUR 09:28:11 (XMSM) 1848313 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 310 35.39 EUR 09:28:11 (XMSM) 1848311 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 35.39 EUR 09:28:11 (XMSM) 1848303 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 436 35.37 EUR 09:28:14 (XMSM) 1848398 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 94 35.36 EUR 09:28:20 (XMSM) 1848637 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.36 EUR 09:28:20 (XMSM) 1848635 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 35.36 EUR 09:28:20 (XMSM) 1848612 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.38 EUR 09:31:10 (XMSM) 1852922 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 284 35.38 EUR 09:31:10 (XMSM) 1852916 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 342 35.38 EUR 09:31:10 (XMSM) 1852911 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 35.39 EUR 09:32:04 (XMSM) 1854470 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 35.38 EUR 09:32:10 (XMSM) 1854779 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 35.38 EUR 09:32:10 (XMSM) 1854777 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 35.38 EUR 09:32:10 (XMSM) 1854775 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.38 EUR 09:33:02 (XMSM) 1856105 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.39 EUR 09:34:12 (XMSM) 1857717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.38 EUR 09:34:42 (XMSM) 1858644 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.39 EUR 09:35:34 (XMSM) 1860056 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.39 EUR 09:35:34 (XMSM) 1860052 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.41 EUR 09:37:00 (XMSM) 1862471 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.41 EUR 09:37:00 (XMSM) 1862469 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
80 35.41 EUR 09:37:08 (XMSM) 1862724 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 35.41 EUR 09:37:08 (XMSM) 1862722 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 35.44 EUR 09:37:42 (XMSM) 1863713 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.44 EUR 09:37:55 (XMSM) 1864019 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 35.44 EUR 09:37:55 (XMSM) 1864021 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.42 EUR 09:38:25 (XMSM) 1864922 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.42 EUR 09:38:25 (XMSM) 1864910 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.43 EUR 09:39:26 (XMSM) 1866567 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 279 35.43 EUR 09:41:06 (XMSM) 1869539 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.44 EUR 09:41:44 (XMSM) 1870737 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.44 EUR 09:41:44 (XMSM) 1870730 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.42 EUR 09:42:36 (XMSM) 1872389 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.42 EUR 09:42:36 (XMSM) 1872387 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 95 35.42 EUR 09:42:36 (XMSM) 1872381 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 134 35.42 EUR 09:42:36 (XMSM) 1872383 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 312 35.42 EUR 09:44:35 (XMSM) 1875679 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.42 EUR 09:45:11 (XMSM) 1877210 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.40 EUR 09:45:28 (XMSM) 1877933 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.39 EUR 09:45:38 (XMSM) 1878210 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.39 EUR 09:45:41 (XMSM) 1878393 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 141 35.39 EUR 09:48:12 (XMSM) 1884441 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 35.39 EUR 09:48:12 (XMSM) 1884439 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.39 EUR 09:48:12 (XMSM) 1884437 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 310 35.39 EUR 09:48:12 (XMSM) 1884435 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.39 EUR 09:48:12 (XMSM) 1884433 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 35.39 EUR 09:48:12 (XMSM) 1884429 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 35.39 EUR 09:48:12 (XMSM) 1884427 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 35.39 EUR 09:48:12 (XMSM) 1884431 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 152 35.39 EUR 09:49:47 (XMSM) 1887595 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 118 35.39 EUR 09:49:55 (XMSM) 1887790 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.39 EUR 09:49:55 (XMSM) 1887788 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 35.39 EUR 09:49:55 (XMSM) 1887782 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.35 EUR 09:50:57 (XMSM) 1891644 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.36 EUR 09:52:09 (XMSM) 1893885 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 35.38 EUR 09:54:14 (XMSM) 1896488 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.37 EUR 09:54:20 (XMSM) 1896630 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.37 EUR 09:54:20 (XMSM) 1896632 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 285 35.37 EUR 09:54:21 (XMSM) 1896663 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 35.36 EUR 09:54:59 (XMSM) 1897569 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 35.38 EUR 09:57:18 (XMSM) 1901221 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
260 35.38 EUR 09:57:18 (XMSM) 1901179 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 35.37 EUR 09:58:55 (XMSM) 1903587 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 35.38 EUR 09:58:55 (XMSM) 1903577 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.39 EUR 09:58:55 (XMSM) 1903571 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 79 35.36 EUR 09:59:56 (XMSM) 1905014 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 113 35.36 EUR 09:59:56 (XMSM) 1905012 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 32 35.36 EUR 09:59:56 (XMSM) 1905010 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 169 35.35 EUR 10:00:04 (XMSM) 1905276 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 128 35.36 EUR 10:00:18 (XMSM) 1905554 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 35.36 EUR 10:00:18 (XMSM) 1905550 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 210 35.36 EUR 10:00:24 (XMSM) 1905789 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 178 35.36 EUR 10:00:24 (XMSM) 1905791 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.36 EUR 10:00:24 (XMSM) 1905784 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 89 35.35 EUR 10:00:38 (XMSM) 1906074 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.35 EUR 10:00:38 (XMSM) 1906071 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 331 35.35 EUR 10:00:38 (XMSM) 1906061 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 35.34 EUR 10:01:06 (XMSM) 1906782 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.34 EUR 10:01:06 (XMSM) 1906780 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 341 35.36 EUR 10:03:06 (XMSM) 1909780 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 82 35.34 EUR 10:04:40 (XMSM) 1912803 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.34 EUR 10:04:40 (XMSM) 1912800 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 55 35.35 EUR 10:04:40 (XMSM) 1912776 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.35 EUR 10:04:40 (XMSM) 1912751 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 35.35 EUR 10:04:40 (XMSM) 1912749 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 366 35.35 EUR 10:04:40 (XMSM) 1912713 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.35 EUR 10:04:40 (XMSM) 1912711 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 60 35.33 EUR 10:04:42 (XMSM) 1912990 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 193 35.33 EUR 10:04:43 (XMSM) 1913000 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.38 EUR 10:05:19 (XMSM) 1914545 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.38 EUR 10:05:19 (XMSM) 1914543 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 35.38 EUR 10:05:19 (XMSM) 1914534 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 35.37 EUR 10:05:44 (XMSM) 1915144 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.37 EUR 10:05:44 (XMSM) 1915142 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 35.37 EUR 10:05:44 (XMSM) 1915132 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 158 35.35 EUR 10:06:04 (XMSM) 1915472 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 85 35.35 EUR 10:06:32 (XMSM) 1916024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.35 EUR 10:06:32 (XMSM) 1916022 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.35 EUR 10:06:32 (XMSM) 1916010 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 141 35.36 EUR 10:07:33 (XMSM) 1917805 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 16 35.36 EUR 10:07:43 (XMSM) 1918134 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
61 35.36 EUR 10:07:43 (XMSM) 1918132 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.36 EUR 10:07:43 (XMSM) 1918136 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 114 35.36 EUR 10:07:43 (XMSM) 1918126 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 59 35.35 EUR 10:08:48 (XMSM) 1919667 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.35 EUR 10:08:48 (XMSM) 1919665 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.35 EUR 10:08:48 (XMSM) 1919662 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 39 35.36 EUR 10:11:06 (XMSM) 1922826 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 24 35.36 EUR 10:11:06 (XMSM) 1922822 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.36 EUR 10:11:06 (XMSM) 1922824 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 12 35.36 EUR 10:11:06 (XMSM) 1922828 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.36 EUR 10:11:06 (XMSM) 1922830 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.36 EUR 10:11:06 (XMSM) 1922784 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.34 EUR 10:12:03 (XMSM) 1924316 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.34 EUR 10:12:03 (XMSM) 1924314 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 35.34 EUR 10:12:11 (XMSM) 1924537 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.33 EUR 10:13:32 (XMSM) 1927915 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.33 EUR 10:13:32 (XMSM) 1927911 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.32 EUR 10:14:20 (XMSM) 1928934 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.31 EUR 10:15:17 (XMSM) 1930311 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.33 EUR 10:16:37 (XMSM) 1932510 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 57 35.33 EUR 10:16:37 (XMSM) 1932508 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.32 EUR 10:16:40 (XMSM) 1932649 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 35.32 EUR 10:16:40 (XMSM) 1932651 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 201 35.32 EUR 10:16:40 (XMSM) 1932616 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 64 35.32 EUR 10:16:40 (XMSM) 1932614 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 35.31 EUR 10:16:49 (XMSM) 1932982 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.33 EUR 10:19:34 (XMSM) 1936592 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 35.33 EUR 10:19:34 (XMSM) 1936582 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.33 EUR 10:20:17 (XMSM) 1937711 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 35.34 EUR 10:20:45 (XMSM) 1939824 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 540 35.34 EUR 10:20:45 (XMSM) 1939822 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.35 EUR 10:21:12 (XMSM) 1941480 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 598 35.35 EUR 10:21:12 (XMSM) 1941473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.35 EUR 10:21:15 (XMSM) 1941580 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 35.34 EUR 10:21:23 (XMSM) 1941998 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.35 EUR 10:21:23 (XMSM) 1941995 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 216 35.34 EUR 10:21:50 (XMSM) 1943004 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 35.34 EUR 10:21:50 (XMSM) 1943002 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 35.33 EUR 10:22:19 (XMSM) 1944232 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.34 EUR 10:22:19 (XMSM) 1944230 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
26 35.33 EUR 10:22:59 (XMSM) 1945474 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 94 35.34 EUR 10:25:31 (XMSM) 1950543 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.34 EUR 10:25:31 (XMSM) 1950540 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 35.34 EUR 10:25:31 (XMSM) 1950524 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 177 35.34 EUR 10:25:31 (XMSM) 1950522 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 53 35.34 EUR 10:25:31 (XMSM) 1950526 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 35.34 EUR 10:27:01 (XMSM) 1953515 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 35.33 EUR 10:27:14 (XMSM) 1954075 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.33 EUR 10:27:14 (XMSM) 1954073 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 35.34 EUR 10:28:16 (XMSM) 1956251 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.34 EUR 10:29:05 (XMSM) 1957964 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 375 35.34 EUR 10:29:10 (XMSM) 1958319 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 71 35.34 EUR 10:29:10 (XMSM) 1958299 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 35.34 EUR 10:29:46 (XMSM) 1959756 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 35.34 EUR 10:29:46 (XMSM) 1959758 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 153 35.34 EUR 10:29:46 (XMSM) 1959750 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.34 EUR 10:29:46 (XMSM) 1959748 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 292 35.34 EUR 10:29:46 (XMSM) 1959719 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.34 EUR 10:29:46 (XMSM) 1959717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.34 EUR 10:31:45 (XMSM) 1963332 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 35.34 EUR 10:32:40 (XMSM) 1964660 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.34 EUR 10:32:40 (XMSM) 1964657 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 64 35.35 EUR 10:32:51 (XMSM) 1965021 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 125 35.35 EUR 10:32:51 (XMSM) 1965019 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.35 EUR 10:32:51 (XMSM) 1965017 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 150 35.35 EUR 10:32:51 (XMSM) 1965015 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 953 35.35 EUR 10:33:24 (XMSM) 1965814 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 312 35.35 EUR 10:33:32 (XMSM) 1965996 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 560 35.35 EUR 10:33:32 (XMSM) 1965994 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 690 35.35 EUR 10:33:32 (XMSM) 1965989 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 145 35.35 EUR 10:33:32 (XMSM) 1965977 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 581 35.35 EUR 10:33:32 (XMSM) 1965975 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 35.35 EUR 10:33:51 (XMSM) 1966480 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.34 EUR 10:33:53 (XMSM) 1966615 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 35.34 EUR 10:34:40 (XMSM) 1967775 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,038 35.35 EUR 10:36:27 (XMSM) 1971025 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 35.35 EUR 10:36:36 (XMSM) 1971230 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.35 EUR 10:36:54 (XMSM) 1972947 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.32 EUR 10:37:25 (XMSM) 1973866 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 35.36 EUR 10:42:22 (XMSM) 1981216 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
175 35.36 EUR 10:42:22 (XMSM) 1981210 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 51 35.36 EUR 10:42:22 (XMSM) 1981208 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.36 EUR 10:42:22 (XMSM) 1981206 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.36 EUR 10:42:22 (XMSM) 1981204 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.36 EUR 10:42:22 (XMSM) 1981202 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,096 35.37 EUR 10:42:22 (XMSM) 1981193 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.37 EUR 10:42:22 (XMSM) 1981191 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 122 35.37 EUR 10:42:22 (XMSM) 1981189 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 11 35.35 EUR 10:43:16 (XMSM) 1982371 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 114 35.35 EUR 10:43:22 (XMSM) 1982551 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.35 EUR 10:43:22 (XMSM) 1982549 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.35 EUR 10:43:22 (XMSM) 1982524 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 35.35 EUR 10:44:44 (XMSM) 1984813 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.35 EUR 10:44:44 (XMSM) 1984811 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 61 35.35 EUR 10:44:44 (XMSM) 1984803 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 26 35.35 EUR 10:44:44 (XMSM) 1984801 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.35 EUR 10:44:44 (XMSM) 1984799 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 35.35 EUR 10:44:44 (XMSM) 1984789 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 35.35 EUR 10:46:46 (XMSM) 1988215 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.35 EUR 10:46:46 (XMSM) 1988213 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 30 35.35 EUR 10:46:46 (XMSM) 1988203 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.35 EUR 10:46:46 (XMSM) 1988201 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 174 35.35 EUR 10:46:46 (XMSM) 1988199 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 35.35 EUR 10:46:46 (XMSM) 1988177 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 35.35 EUR 10:46:46 (XMSM) 1988175 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.35 EUR 10:49:08 (XMSM) 1992154 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.34 EUR 10:49:31 (XMSM) 1992748 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 61 35.34 EUR 10:49:31 (XMSM) 1992750 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.34 EUR 10:49:31 (XMSM) 1992720 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 20 35.35 EUR 10:50:14 (XMSM) 1993978 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 35.35 EUR 10:50:29 (XMSM) 1994428 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 35.35 EUR 10:50:44 (XMSM) 1994795 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 171 35.35 EUR 10:50:59 (XMSM) 1995262 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.35 EUR 10:50:59 (XMSM) 1995260 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 35.35 EUR 10:50:59 (XMSM) 1995258 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:14 (XMSM) 1997028 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:14 (XMSM) 1997018 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:14 (XMSM) 1997014 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 35.35 EUR 10:52:14 (XMSM) 1997005 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:29 (XMSM) 1997356 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
5 35.35 EUR 10:52:29 (XMSM) 1997352 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:29 (XMSM) 1997348 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 35.35 EUR 10:52:29 (XMSM) 1997345 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:44 (XMSM) 1997639 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:44 (XMSM) 1997631 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:44 (XMSM) 1997624 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 35.35 EUR 10:52:44 (XMSM) 1997609 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:59 (XMSM) 1997950 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:59 (XMSM) 1997943 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:59 (XMSM) 1997933 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:52:59 (XMSM) 1997925 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:53:14 (XMSM) 1998230 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:53:14 (XMSM) 1998224 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:53:14 (XMSM) 1998210 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 35.35 EUR 10:53:14 (XMSM) 1998201 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:53:29 (XMSM) 1998590 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:53:29 (XMSM) 1998587 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:53:43 (XMSM) 1998916 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:53:43 (XMSM) 1998911 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:53:43 (XMSM) 1998907 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:53:43 (XMSM) 1998900 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 35.35 EUR 10:53:58 (XMSM) 1999213 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 35.35 EUR 10:53:58 (XMSM) 1999211 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 35.35 EUR 10:53:58 (XMSM) 1999209 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 35.35 EUR 10:53:58 (XMSM) 1999207 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 378 35.35 EUR 10:53:58 (XMSM) 1999205 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:53:58 (XMSM) 1999203 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.35 EUR 10:53:58 (XMSM) 1999200 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 35.35 EUR 10:53:58 (XMSM) 1999192 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 145 35.35 EUR 10:54:13 (XMSM) 1999522 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 152 35.35 EUR 10:54:13 (XMSM) 1999520 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.34 EUR 10:54:14 (XMSM) 1999564 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.33 EUR 10:54:15 (XMSM) 1999590 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.33 EUR 10:54:28 (XMSM) 1999968 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.33 EUR 10:54:29 (XMSM) 2000009 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.33 EUR 10:54:29 (XMSM) 1999987 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 162 35.33 EUR 10:54:30 (XMSM) 2000051 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 61 35.33 EUR 10:54:30 (XMSM) 2000053 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 206 35.33 EUR 10:54:30 (XMSM) 2000036 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.32 EUR 10:55:44 (XMSM) 2001837 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
13 35.32 EUR 10:55:44 (XMSM) 2001835 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 35.31 EUR 10:56:07 (XMSM) 2002608 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.33 EUR 10:58:32 (XMSM) 2006724 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 35.32 EUR 10:58:35 (XMSM) 2006919 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 464 35.32 EUR 10:58:35 (XMSM) 2006917 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 35.31 EUR 10:59:13 (XMSM) 2007669 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.31 EUR 10:59:14 (XMSM) 2007716 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.31 EUR 10:59:14 (XMSM) 2007705 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.31 EUR 10:59:15 (XMSM) 2007743 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 35.32 EUR 11:00:23 (XMSM) 2008968 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 35.34 EUR 11:01:03 (XMSM) 2009396 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 7 35.34 EUR 11:01:03 (XMSM) 2009394 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 713 35.35 EUR 11:02:27 (XMSM) 2010280 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 321 35.35 EUR 11:02:27 (XMSM) 2010282 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 31 35.34 EUR 11:03:15 (XMSM) 2010774 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 35.34 EUR 11:03:15 (XMSM) 2010772 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.34 EUR 11:03:15 (XMSM) 2010770 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.34 EUR 11:03:15 (XMSM) 2010762 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 39 35.34 EUR 11:03:15 (XMSM) 2010758 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 35.34 EUR 11:03:15 (XMSM) 2010760 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 35.33 EUR 11:03:21 (XMSM) 2010965 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 67 35.32 EUR 11:04:18 (XMSM) 2011726 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 35.32 EUR 11:04:18 (XMSM) 2011724 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.32 EUR 11:04:18 (XMSM) 2011722 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 35.30 EUR 11:04:39 (XMSM) 2012241 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.32 EUR 11:06:45 (XMSM) 2013540 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 288 35.32 EUR 11:06:45 (XMSM) 2013538 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 35.32 EUR 11:08:20 (XMSM) 2014778 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 35.32 EUR 11:08:20 (XMSM) 2014776 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.32 EUR 11:08:20 (XMSM) 2014774 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 114 35.32 EUR 11:09:10 (XMSM) 2015438 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 35.32 EUR 11:09:10 (XMSM) 2015440 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.33 EUR 11:12:38 (XMSM) 2017855 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.34 EUR 11:14:39 (XMSM) 2019233 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 545 35.34 EUR 11:14:39 (XMSM) 2019231 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.34 EUR 11:14:39 (XMSM) 2019229 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 83 35.34 EUR 11:14:39 (XMSM) 2019227 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.34 EUR 11:14:39 (XMSM) 2019225 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 39 35.34 EUR 11:14:39 (XMSM) 2019223 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 35.33 EUR 11:14:52 (XMSM) 2019393 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
368 35.33 EUR 11:14:52 (XMSM) 2019372 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 35.32 EUR 11:16:01 (XMSM) 2020604 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.31 EUR 11:16:27 (XMSM) 2020958 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.32 EUR 11:18:55 (XMSM) 2022565 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 196 35.32 EUR 11:18:55 (XMSM) 2022563 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.32 EUR 11:19:16 (XMSM) 2022804 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.32 EUR 11:19:46 (XMSM) 2023171 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 35.32 EUR 11:19:46 (XMSM) 2023169 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 301 35.31 EUR 11:19:58 (XMSM) 2023300 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.31 EUR 11:20:25 (XMSM) 2023701 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 71 35.31 EUR 11:20:25 (XMSM) 2023699 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.31 EUR 11:20:25 (XMSM) 2023697 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 35.30 EUR 11:21:03 (XMSM) 2024130 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.30 EUR 11:21:03 (XMSM) 2024127 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 35.29 EUR 11:22:03 (XMSM) 2024782 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 35.29 EUR 11:22:03 (XMSM) 2024780 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.29 EUR 11:22:03 (XMSM) 2024778 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.29 EUR 11:22:20 (XMSM) 2024950 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.28 EUR 11:22:31 (XMSM) 2025169 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 97 35.28 EUR 11:24:47 (XMSM) 2026678 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.28 EUR 11:24:47 (XMSM) 2026676 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 13 35.28 EUR 11:24:47 (XMSM) 2026671 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 73 35.28 EUR 11:24:47 (XMSM) 2026669 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 135 35.28 EUR 11:24:47 (XMSM) 2026667 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 35.28 EUR 11:24:47 (XMSM) 2026618 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.28 EUR 11:24:47 (XMSM) 2026612 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.25 EUR 11:25:49 (XMSM) 2027429 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.27 EUR 11:27:59 (XMSM) 2028738 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 221 35.27 EUR 11:28:40 (XMSM) 2029341 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 35.27 EUR 11:28:40 (XMSM) 2029334 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.27 EUR 11:28:40 (XMSM) 2029332 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 221 35.27 EUR 11:28:40 (XMSM) 2029302 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 94 35.27 EUR 11:28:40 (XMSM) 2029300 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 35.27 EUR 11:28:50 (XMSM) 2029440 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 108 35.26 EUR 11:30:35 (XMSM) 2030703 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.26 EUR 11:30:35 (XMSM) 2030701 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 112 35.26 EUR 11:30:35 (XMSM) 2030674 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 35.26 EUR 11:30:35 (XMSM) 2030672 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.24 EUR 11:31:39 (XMSM) 2031855 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.24 EUR 11:31:39 (XMSM) 2031825 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
113 35.22 EUR 11:32:01 (XMSM) 2032454 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 119 35.22 EUR 11:32:01 (XMSM) 2032452 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.21 EUR 11:32:01 (XMSM) 2032450 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 35.21 EUR 11:32:01 (XMSM) 2032448 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.21 EUR 11:32:01 (XMSM) 2032446 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.21 EUR 11:32:01 (XMSM) 2032443 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.21 EUR 11:32:01 (XMSM) 2032441 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.23 EUR 11:32:01 (XMSM) 2032147 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 11 35.24 EUR 11:32:01 (XMSM) 2032126 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.23 EUR 11:33:06 (XMSM) 2033391 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.23 EUR 11:33:09 (XMSM) 2033459 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.23 EUR 11:33:10 (XMSM) 2033467 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.23 EUR 11:33:10 (XMSM) 2033463 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 215 35.22 EUR 11:33:18 (XMSM) 2033537 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 32 35.22 EUR 11:33:18 (XMSM) 2033535 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.21 EUR 11:33:28 (XMSM) 2033763 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 35.21 EUR 11:33:56 (XMSM) 2034166 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 35.21 EUR 11:33:56 (XMSM) 2034168 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 35.19 EUR 11:35:06 (XMSM) 2035115 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 35.19 EUR 11:35:07 (XMSM) 2035143 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 36 35.18 EUR 11:36:42 (XMSM) 2036344 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 35.18 EUR 11:36:42 (XMSM) 2036330 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 327 35.18 EUR 11:36:42 (XMSM) 2036328 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 309 35.17 EUR 11:36:51 (XMSM) 2036503 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 35.18 EUR 11:37:44 (XMSM) 2036994 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 151 35.17 EUR 11:38:13 (XMSM) 2037315 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 110 35.17 EUR 11:38:34 (XMSM) 2037534 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.17 EUR 11:38:34 (XMSM) 2037532 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 372 35.20 EUR 11:39:43 (XMSM) 2038584 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 904 35.20 EUR 11:39:43 (XMSM) 2038582 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.20 EUR 11:40:08 (XMSM) 2038902 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.18 EUR 11:40:39 (XMSM) 2039173 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 279 35.18 EUR 11:40:39 (XMSM) 2039164 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 116 35.17 EUR 11:41:22 (XMSM) 2039842 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.17 EUR 11:41:22 (XMSM) 2039840 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 35.17 EUR 11:41:22 (XMSM) 2039830 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 35.17 EUR 11:44:02 (XMSM) 2041649 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 770 35.20 EUR 11:45:32 (XMSM) 2042757 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 583 35.20 EUR 11:45:32 (XMSM) 2042755 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 456 35.20 EUR 11:45:47 (XMSM) 2042904 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
400 35.20 EUR 11:45:47 (XMSM) 2042902 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 35.21 EUR 11:46:45 (XMSM) 2043434 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 136 35.21 EUR 11:46:45 (XMSM) 2043432 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 153 35.21 EUR 11:46:45 (XMSM) 2043430 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.21 EUR 11:46:45 (XMSM) 2043428 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 191 35.21 EUR 11:46:45 (XMSM) 2043426 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 106 35.22 EUR 11:47:15 (XMSM) 2043851 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 145 35.22 EUR 11:47:15 (XMSM) 2043849 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.21 EUR 11:47:15 (XMSM) 2043847 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.24 EUR 11:49:17 (XMSM) 2045067 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 149 35.24 EUR 11:49:17 (XMSM) 2045065 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.23 EUR 11:49:17 (XMSM) 2045057 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 580 35.24 EUR 11:49:17 (XMSM) 2045048 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 287 35.23 EUR 11:50:58 (XMSM) 2046157 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.23 EUR 11:50:58 (XMSM) 2046145 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 466 35.25 EUR 11:51:18 (XMSM) 2046412 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2,555 35.25 EUR 11:51:18 (XMSM) 2046410 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 35.24 EUR 11:51:52 (XMSM) 2046717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 183 35.24 EUR 11:51:52 (XMSM) 2046715 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.23 EUR 11:52:00 (XMSM) 2046798 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.23 EUR 11:52:40 (XMSM) 2047141 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 35.22 EUR 11:53:00 (XMSM) 2047377 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 35.22 EUR 11:53:00 (XMSM) 2047375 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 35.22 EUR 11:53:06 (XMSM) 2047459 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 35.21 EUR 11:53:38 (XMSM) 2047774 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 35.23 EUR 11:54:55 (XMSM) 2048527 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.23 EUR 11:55:10 (XMSM) 2048832 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.23 EUR 11:55:16 (XMSM) 2049000 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.22 EUR 11:55:22 (XMSM) 2049077 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 285 35.22 EUR 11:55:22 (XMSM) 2049072 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.22 EUR 11:56:00 (XMSM) 2049414 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.21 EUR 11:56:03 (XMSM) 2049476 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 35.21 EUR 11:56:03 (XMSM) 2049466 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.22 EUR 11:59:56 (XMSM) 2051731 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 545 35.22 EUR 11:59:56 (XMSM) 2051729 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 171 35.23 EUR 12:00:26 (XMSM) 2052149 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.23 EUR 12:00:26 (XMSM) 2052147 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.24 EUR 12:02:05 (XMSM) 2052916 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 442 35.24 EUR 12:02:05 (XMSM) 2052914 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 738 35.24 EUR 12:02:05 (XMSM) 2052912 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
175 35.24 EUR 12:02:13 (XMSM) 2053007 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 73 35.24 EUR 12:02:31 (XMSM) 2053299 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.24 EUR 12:02:31 (XMSM) 2053297 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 35.24 EUR 12:02:31 (XMSM) 2053284 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 35.23 EUR 12:02:44 (XMSM) 2053446 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.23 EUR 12:03:14 (XMSM) 2053809 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 11 35.23 EUR 12:03:14 (XMSM) 2053799 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.22 EUR 12:03:59 (XMSM) 2054375 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 301 35.22 EUR 12:04:12 (XMSM) 2054495 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.21 EUR 12:04:49 (XMSM) 2054974 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.24 EUR 12:06:19 (XMSM) 2056170 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.24 EUR 12:06:19 (XMSM) 2056168 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 284 35.24 EUR 12:06:25 (XMSM) 2056260 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 304 35.24 EUR 12:06:25 (XMSM) 2056258 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 35.24 EUR 12:07:32 (XMSM) 2056885 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 61 35.24 EUR 12:07:32 (XMSM) 2056883 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 444 35.23 EUR 12:07:32 (XMSM) 2056881 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 35.24 EUR 12:07:32 (XMSM) 2056876 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.24 EUR 12:07:32 (XMSM) 2056861 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.24 EUR 12:07:32 (XMSM) 2056859 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 35.24 EUR 12:08:37 (XMSM) 2057458 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.24 EUR 12:08:37 (XMSM) 2057460 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.24 EUR 12:08:40 (XMSM) 2057478 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.24 EUR 12:08:57 (XMSM) 2057602 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.24 EUR 12:08:57 (XMSM) 2057595 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 208 35.24 EUR 12:08:57 (XMSM) 2057593 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 30 35.24 EUR 12:08:57 (XMSM) 2057591 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 403 35.25 EUR 12:10:48 (XMSM) 2058687 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,951 35.25 EUR 12:10:48 (XMSM) 2058685 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 38 35.24 EUR 12:11:37 (XMSM) 2059225 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.24 EUR 12:11:37 (XMSM) 2059223 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 52 35.24 EUR 12:11:37 (XMSM) 2059221 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 104 35.24 EUR 12:11:37 (XMSM) 2059213 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 167 35.24 EUR 12:11:37 (XMSM) 2059211 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 35.24 EUR 12:11:37 (XMSM) 2059205 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 35.31 EUR 12:15:05 (XMSM) 2061390 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 35.31 EUR 12:15:40 (XMSM) 2061803 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 35.31 EUR 12:15:40 (XMSM) 2061801 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 17 35.31 EUR 12:15:40 (XMSM) 2061784 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 152 35.31 EUR 12:15:40 (XMSM) 2061781 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
156 35.31 EUR 12:15:40 (XMSM) 2061779 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.31 EUR 12:15:40 (XMSM) 2061763 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,325 35.31 EUR 12:15:40 (XMSM) 2061759 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 35.31 EUR 12:15:40 (XMSM) 2061761 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 747 35.32 EUR 12:16:43 (XMSM) 2062443 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 35.32 EUR 12:16:43 (XMSM) 2062445 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,107 35.32 EUR 12:18:05 (XMSM) 2063286 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.32 EUR 12:18:59 (XMSM) 2063860 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.32 EUR 12:20:26 (XMSM) 2064892 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.32 EUR 12:20:26 (XMSM) 2064890 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 35.31 EUR 12:20:50 (XMSM) 2065077 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 804 35.32 EUR 12:21:30 (XMSM) 2065629 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.31 EUR 12:22:35 (XMSM) 2066357 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.30 EUR 12:22:43 (XMSM) 2066454 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 112 35.30 EUR 12:24:39 (XMSM) 2068128 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.30 EUR 12:24:39 (XMSM) 2068126 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.30 EUR 12:24:39 (XMSM) 2068108 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 758 35.32 EUR 12:25:22 (XMSM) 2068634 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 829 35.32 EUR 12:25:52 (XMSM) 2068928 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 52 35.32 EUR 12:25:53 (XMSM) 2068951 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 659 35.32 EUR 12:25:53 (XMSM) 2068949 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 591 35.32 EUR 12:25:53 (XMSM) 2068947 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 294 35.35 EUR 12:26:11 (XMSM) 2069092 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.36 EUR 12:27:01 (XMSM) 2069602 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.36 EUR 12:27:01 (XMSM) 2069600 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.36 EUR 12:27:01 (XMSM) 2069598 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.39 EUR 12:27:46 (XMSM) 2070434 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 35.39 EUR 12:28:33 (XMSM) 2071108 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 41 35.39 EUR 12:28:33 (XMSM) 2071106 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.39 EUR 12:28:33 (XMSM) 2071104 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 35.39 EUR 12:28:33 (XMSM) 2071098 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.39 EUR 12:28:33 (XMSM) 2071094 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.39 EUR 12:28:33 (XMSM) 2071096 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.39 EUR 12:28:33 (XMSM) 2071086 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.39 EUR 12:28:33 (XMSM) 2071084 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.38 EUR 12:29:26 (XMSM) 2071791 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 35.38 EUR 12:29:26 (XMSM) 2071771 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.42 EUR 12:30:27 (XMSM) 2072714 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 35.41 EUR 12:30:30 (XMSM) 2072788 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 221 35.41 EUR 12:30:33 (XMSM) 2072829 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
1 35.41 EUR 12:30:33 (XMSM) 2072827 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 35.42 EUR 12:32:56 (XMSM) 2074464 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 366 35.42 EUR 12:32:56 (XMSM) 2074449 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.44 EUR 12:33:48 (XMSM) 2075013 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 493 35.45 EUR 12:34:42 (XMSM) 2075741 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.45 EUR 12:35:29 (XMSM) 2076731 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.45 EUR 12:35:29 (XMSM) 2076728 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 308 35.45 EUR 12:35:30 (XMSM) 2076737 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 670 35.45 EUR 12:35:30 (XMSM) 2076735 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 35.45 EUR 12:35:30 (XMSM) 2076733 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 815 35.45 EUR 12:35:46 (XMSM) 2077046 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 873 35.45 EUR 12:36:15 (XMSM) 2077499 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 35.46 EUR 12:39:26 (XMSM) 2079584 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 96 35.46 EUR 12:39:26 (XMSM) 2079582 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.44 EUR 12:40:09 (XMSM) 2080115 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.46 EUR 12:42:01 (XMSM) 2081534 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.49 EUR 12:45:14 (XMSM) 2084086 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.47 EUR 12:46:12 (XMSM) 2084705 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 35.46 EUR 12:46:55 (XMSM) 2085067 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.48 EUR 12:49:28 (XMSM) 2088096 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 35.47 EUR 12:51:48 (XMSM) 2089551 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 35.47 EUR 12:51:48 (XMSM) 2089546 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 169 35.47 EUR 12:51:48 (XMSM) 2089544 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 162 35.46 EUR 12:52:58 (XMSM) 2090436 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 77 35.46 EUR 12:52:58 (XMSM) 2090438 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 60 35.44 EUR 12:53:21 (XMSM) 2090771 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.44 EUR 12:53:21 (XMSM) 2090769 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 53 35.45 EUR 12:54:12 (XMSM) 2091565 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 35.45 EUR 12:54:12 (XMSM) 2091563 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 80 35.45 EUR 12:54:42 (XMSM) 2092007 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 20 35.46 EUR 12:54:43 (XMSM) 2092012 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 35.46 EUR 12:55:58 (XMSM) 2092948 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 35.47 EUR 12:57:27 (XMSM) 2094002 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 30 35.45 EUR 12:58:11 (XMSM) 2094473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 204 35.45 EUR 12:58:11 (XMSM) 2094471 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.43 EUR 12:59:30 (XMSM) 2095503 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.43 EUR 13:00:53 (XMSM) 2096635 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.44 EUR 13:00:53 (XMSM) 2096628 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.45 EUR 13:02:33 (XMSM) 2097984 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.45 EUR 13:02:33 (XMSM) 2097986 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
123 35.45 EUR 13:02:33 (XMSM) 2097982 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 110 35.45 EUR 13:02:33 (XMSM) 2097980 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 35.44 EUR 13:03:13 (XMSM) 2098481 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 220 35.44 EUR 13:03:13 (XMSM) 2098479 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 35.46 EUR 13:04:42 (XMSM) 2099675 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.45 EUR 13:05:17 (XMSM) 2100068 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.46 EUR 13:06:30 (XMSM) 2101109 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 202 35.45 EUR 13:06:31 (XMSM) 2101148 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 35.45 EUR 13:06:31 (XMSM) 2101146 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 35.44 EUR 13:08:40 (XMSM) 2102744 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 35.44 EUR 13:08:40 (XMSM) 2102740 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 167 35.44 EUR 13:08:40 (XMSM) 2102738 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.45 EUR 13:09:44 (XMSM) 2103523 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.47 EUR 13:10:57 (XMSM) 2104508 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 316 35.48 EUR 13:10:57 (XMSM) 2104506 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.48 EUR 13:11:37 (XMSM) 2104835 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 359 35.47 EUR 13:12:05 (XMSM) 2105086 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 316 35.49 EUR 13:14:45 (XMSM) 2107092 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 85 35.48 EUR 13:15:11 (XMSM) 2107432 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.48 EUR 13:15:11 (XMSM) 2107430 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.48 EUR 13:15:11 (XMSM) 2107424 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 221 35.48 EUR 13:17:03 (XMSM) 2108832 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 61 35.45 EUR 13:17:51 (XMSM) 2109576 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.45 EUR 13:17:51 (XMSM) 2109574 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 67 35.46 EUR 13:17:51 (XMSM) 2109572 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.46 EUR 13:17:51 (XMSM) 2109570 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.43 EUR 13:18:18 (XMSM) 2109902 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.43 EUR 13:19:32 (XMSM) 2111248 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.42 EUR 13:19:57 (XMSM) 2111712 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 79 35.39 EUR 13:20:45 (XMSM) 2112733 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.39 EUR 13:20:45 (XMSM) 2112731 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.38 EUR 13:21:37 (XMSM) 2113473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 35.38 EUR 13:22:20 (XMSM) 2114011 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.37 EUR 13:22:41 (XMSM) 2114555 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.38 EUR 13:24:52 (XMSM) 2116859 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.40 EUR 13:27:04 (XMSM) 2118649 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.40 EUR 13:28:11 (XMSM) 2119724 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 84 35.40 EUR 13:30:10 (XMSM) 2123024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.40 EUR 13:30:10 (XMSM) 2123022 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 32 35.40 EUR 13:30:10 (XMSM) 2123018 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
99 35.40 EUR 13:30:10 (XMSM) 2123016 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 117 35.40 EUR 13:30:10 (XMSM) 2123014 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.41 EUR 13:30:20 (XMSM) 2123344 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 54 35.41 EUR 13:30:20 (XMSM) 2123334 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 35.41 EUR 13:30:20 (XMSM) 2123332 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.41 EUR 13:30:20 (XMSM) 2123330 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 35.44 EUR 13:31:22 (XMSM) 2124670 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 55 35.44 EUR 13:31:22 (XMSM) 2124668 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 209 35.44 EUR 13:31:22 (XMSM) 2124666 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 35.44 EUR 13:31:26 (XMSM) 2124807 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 35.44 EUR 13:31:26 (XMSM) 2124794 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.45 EUR 13:32:00 (XMSM) 2125258 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.46 EUR 13:32:00 (XMSM) 2125256 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 35.46 EUR 13:32:10 (XMSM) 2125663 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.47 EUR 13:33:48 (XMSM) 2127557 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 318 35.47 EUR 13:33:53 (XMSM) 2127645 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.46 EUR 13:34:14 (XMSM) 2127941 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.44 EUR 13:34:25 (XMSM) 2128287 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 35.39 EUR 13:41:58 (XMSM) 2135546 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.35 EUR 13:46:28 (XMSM) 2139339 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 35.38 EUR 13:47:45 (XMSM) 2140488 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 102 35.38 EUR 13:47:45 (XMSM) 2140486 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.36 EUR 13:50:47 (XMSM) 2143824 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.37 EUR 13:54:16 (XMSM) 2147094 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.37 EUR 13:58:19 (XMSM) 2150695 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 35.35 EUR 14:02:33 (XMSM) 2155094 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 20 35.36 EUR 14:04:09 (XMSM) 2156796 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.36 EUR 14:04:09 (XMSM) 2156794 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 67 35.36 EUR 14:04:09 (XMSM) 2156798 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 35.36 EUR 14:04:09 (XMSM) 2156783 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.36 EUR 14:07:19 (XMSM) 2161429 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 35.32 EUR 14:09:27 (XMSM) 2164775 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.32 EUR 14:09:27 (XMSM) 2164773 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.29 EUR 14:11:05 (XMSM) 2166539 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.31 EUR 14:15:44 (XMSM) 2172474 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 221 35.31 EUR 14:15:44 (XMSM) 2172466 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 35.31 EUR 14:17:14 (XMSM) 2174295 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.31 EUR 14:17:14 (XMSM) 2174292 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.31 EUR 14:17:14 (XMSM) 2174289 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,033 35.31 EUR 14:17:14 (XMSM) 2174266 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
107 35.31 EUR 14:17:14 (XMSM) 2174264 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 35.31 EUR 14:17:14 (XMSM) 2174261 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 35.31 EUR 14:17:19 (XMSM) 2174533 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.31 EUR 14:17:19 (XMSM) 2174531 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.28 EUR 14:17:26 (XMSM) 2174691 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.27 EUR 14:17:30 (XMSM) 2174849 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.23 EUR 14:18:05 (XMSM) 2175625 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.23 EUR 14:18:10 (XMSM) 2175886 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.21 EUR 14:19:31 (XMSM) 2178402 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.19 EUR 14:19:55 (XMSM) 2179008 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 35.21 EUR 14:22:47 (XMSM) 2183542 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.21 EUR 14:23:00 (XMSM) 2183792 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 35.21 EUR 14:23:33 (XMSM) 2184701 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.21 EUR 14:24:01 (XMSM) 2185342 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 320 35.21 EUR 14:25:40 (XMSM) 2187940 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.21 EUR 14:25:40 (XMSM) 2187938 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 35.24 EUR 14:26:11 (XMSM) 2188744 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 211 35.24 EUR 14:26:11 (XMSM) 2188742 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 35.24 EUR 14:26:11 (XMSM) 2188740 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 35.24 EUR 14:26:30 (XMSM) 2189158 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.23 EUR 14:26:47 (XMSM) 2189493 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.20 EUR 14:27:46 (XMSM) 2191063 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 41 35.20 EUR 14:27:46 (XMSM) 2191065 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 35.24 EUR 14:30:11 (XMSM) 2197170 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 35.24 EUR 14:30:11 (XMSM) 2197161 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 24 35.24 EUR 14:30:12 (XMSM) 2197298 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 31 35.24 EUR 14:30:12 (XMSM) 2197295 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.24 EUR 14:30:12 (XMSM) 2197293 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.24 EUR 14:30:12 (XMSM) 2197290 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 35.24 EUR 14:30:12 (XMSM) 2197288 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.24 EUR 14:30:12 (XMSM) 2197275 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 35.24 EUR 14:30:12 (XMSM) 2197255 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 44 35.24 EUR 14:30:12 (XMSM) 2197252 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.24 EUR 14:30:41 (XMSM) 2198992 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.29 EUR 14:32:58 (XMSM) 2205203 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.29 EUR 14:32:58 (XMSM) 2205190 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.33 EUR 14:34:38 (XMSM) 2209968 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 35.33 EUR 14:34:38 (XMSM) 2209956 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 35.34 EUR 14:34:38 (XMSM) 2209951 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.35 EUR 14:35:10 (XMSM) 2211358 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
162 35.35 EUR 14:35:10 (XMSM) 2211334 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 35.35 EUR 14:35:10 (XMSM) 2211332 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 96 35.40 EUR 14:36:18 (XMSM) 2214173 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.40 EUR 14:36:18 (XMSM) 2214171 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 35.40 EUR 14:36:18 (XMSM) 2214167 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,078 35.40 EUR 14:36:18 (XMSM) 2214165 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 35.40 EUR 14:36:18 (XMSM) 2214163 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 51 35.39 EUR 14:36:22 (XMSM) 2214316 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.39 EUR 14:36:22 (XMSM) 2214310 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 125 35.39 EUR 14:36:44 (XMSM) 2215005 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.39 EUR 14:36:44 (XMSM) 2215003 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 305 35.39 EUR 14:36:44 (XMSM) 2214984 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 35.38 EUR 14:37:14 (XMSM) 2216023 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.38 EUR 14:37:14 (XMSM) 2216019 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.37 EUR 14:38:10 (XMSM) 2217994 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 35.36 EUR 14:38:16 (XMSM) 2218212 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 99 35.36 EUR 14:38:16 (XMSM) 2218202 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 136 35.36 EUR 14:38:16 (XMSM) 2218197 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 35.33 EUR 14:38:37 (XMSM) 2219273 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 35.33 EUR 14:39:10 (XMSM) 2220756 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 35.37 EUR 14:39:57 (XMSM) 2222627 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 35.40 EUR 14:40:32 (XMSM) 2223917 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.39 EUR 14:40:33 (XMSM) 2224002 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.39 EUR 14:40:34 (XMSM) 2224050 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.45 EUR 14:41:03 (XMSM) 2225730 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.45 EUR 14:41:03 (XMSM) 2225728 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 330 35.44 EUR 14:41:06 (XMSM) 2225890 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 369 35.44 EUR 14:41:06 (XMSM) 2225888 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 35.44 EUR 14:41:06 (XMSM) 2225886 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.44 EUR 14:41:21 (XMSM) 2226531 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.43 EUR 14:41:41 (XMSM) 2227479 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.43 EUR 14:41:41 (XMSM) 2227477 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.42 EUR 14:42:12 (XMSM) 2228920 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 148 35.43 EUR 14:43:30 (XMSM) 2231576 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.43 EUR 14:43:30 (XMSM) 2231535 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 280 35.43 EUR 14:43:30 (XMSM) 2231518 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.44 EUR 14:43:56 (XMSM) 2232299 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 122 35.46 EUR 14:44:17 (XMSM) 2232926 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 35.46 EUR 14:44:17 (XMSM) 2232924 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,464 35.45 EUR 14:44:18 (XMSM) 2233051 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
62 35.45 EUR 14:44:18 (XMSM) 2233049 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.45 EUR 14:44:18 (XMSM) 2233047 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 35.45 EUR 14:44:18 (XMSM) 2232998 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.45 EUR 14:44:18 (XMSM) 2232979 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 35.44 EUR 14:44:20 (XMSM) 2233192 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.44 EUR 14:44:20 (XMSM) 2233190 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.44 EUR 14:44:20 (XMSM) 2233165 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 35.44 EUR 14:44:20 (XMSM) 2233167 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.48 EUR 14:44:47 (XMSM) 2233896 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 35.47 EUR 14:44:58 (XMSM) 2234295 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 28 35.47 EUR 14:44:58 (XMSM) 2234293 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 83 35.48 EUR 14:44:58 (XMSM) 2234269 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 35.48 EUR 14:44:58 (XMSM) 2234267 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.47 EUR 14:44:58 (XMSM) 2234264 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 48 35.47 EUR 14:44:58 (XMSM) 2234262 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.48 EUR 14:44:58 (XMSM) 2234260 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 206 35.49 EUR 14:45:25 (XMSM) 2235421 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 35.49 EUR 14:45:25 (XMSM) 2235419 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.50 EUR 14:45:41 (XMSM) 2235872 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 35.49 EUR 14:45:47 (XMSM) 2236038 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.46 EUR 14:46:29 (XMSM) 2237278 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 46 35.46 EUR 14:46:30 (XMSM) 2237454 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.46 EUR 14:46:30 (XMSM) 2237452 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 35.46 EUR 14:46:57 (XMSM) 2238285 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.47 EUR 14:47:04 (XMSM) 2238518 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.48 EUR 14:47:18 (XMSM) 2239001 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 178 35.46 EUR 14:47:21 (XMSM) 2239086 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 133 35.47 EUR 14:47:21 (XMSM) 2239084 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 109 35.47 EUR 14:47:21 (XMSM) 2239082 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 35.48 EUR 14:47:21 (XMSM) 2239079 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.46 EUR 14:47:26 (XMSM) 2239283 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 73 35.47 EUR 14:47:47 (XMSM) 2240179 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.47 EUR 14:47:47 (XMSM) 2240173 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.47 EUR 14:47:47 (XMSM) 2240177 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.47 EUR 14:47:47 (XMSM) 2240175 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.47 EUR 14:47:47 (XMSM) 2240167 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 35.47 EUR 14:47:47 (XMSM) 2240171 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.47 EUR 14:47:47 (XMSM) 2240169 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 35.47 EUR 14:47:47 (XMSM) 2240142 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.47 EUR 14:47:47 (XMSM) 2240140 -------- ----------- ---------------- ------------------ --------
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
POSBKPBQABKDKCD
(END) Dow Jones Newswires
September 16, 2022 02:00 ET (06:00 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