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 : 8353Z
CRH PLC
19 September 2022
19(th) September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 16(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: 247,775 -------------------------------------------------- -------------------- Highest price paid per share: EUR35.5500 ------------------------------------------------- -------------------- Lowest price paid per share: EUR34.5350 ------------------------------------------------- -------------------- Volume weighted average price paid: EUR34.9857 -------------------------------------------------- -------------------- 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 effected by CRH's broker as part of the Programme announced on 16(th) June 2022. Following settlement of the above transactions CRH will hold 21,072,164 of its ordinary shares in treasury which represents 2.722% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 753,068,174 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 16(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: 16/09/2022 ---------------- Aggregated Information Trading venue Currency Volume Weighted Aggregated volume Average Price ---------------- Euronext Dublin (XMSM) EUR 34.9857 247,775 ------------------------- ----------- ---------------- Euronext Dublin Number of Price Currency Trade Time Trading Venue MatchID Shares per Share (EUR) Euronext Dublin 247 34.67 EUR 08:02:40 (XMSM) 1569492 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 34.68 EUR 08:03:01 (XMSM) 1570175 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 369 34.67 EUR 08:03:01 (XMSM) 1570173 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 85 34.89 EUR 08:04:50 (XMSM) 1573608 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 161 34.89 EUR 08:04:50 (XMSM) 1573606 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 164 34.91 EUR 08:04:50 (XMSM) 1573604 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 34.91 EUR 08:04:50 (XMSM) 1573602 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 34.90 EUR 08:04:50 (XMSM) 1573600 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 103 34.91 EUR 08:04:50 (XMSM) 1573598 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,474 34.91 EUR 08:04:50 (XMSM) 1573596 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 34.81 EUR 08:05:34 (XMSM) 1575258 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 283 34.79 EUR 08:06:59 (XMSM) 1577813 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 34.79 EUR 08:06:59 (XMSM) 1577811 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.79 EUR 08:06:59 (XMSM) 1577809 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.79 EUR 08:06:59 (XMSM) 1577807 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 953 34.79 EUR 08:06:59 (XMSM) 1577803 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 208 34.79 EUR 08:06:59 (XMSM) 1577801 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 418 34.79 EUR 08:06:59 (XMSM) 1577799 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 57 34.79 EUR 08:06:59 (XMSM) 1577797 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 39 34.78 EUR 08:08:30 (XMSM) 1581118 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.78 EUR 08:08:30 (XMSM) 1581116 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 17 34.78 EUR 08:08:30 (XMSM) 1581120 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 217 34.78 EUR 08:08:30 (XMSM) 1581122 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 101 34.82 EUR 08:09:08 (XMSM) 1582397 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,100 34.82 EUR 08:09:08 (XMSM) 1582394 -------- ----------- ---------------- ------------------ --------
Euronext Dublin 175 34.81 EUR 08:09:09 (XMSM) 1582416 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 89 34.81 EUR 08:09:09 (XMSM) 1582408 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.81 EUR 08:09:09 (XMSM) 1582405 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 34.81 EUR 08:09:09 (XMSM) 1582403 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 178 34.79 EUR 08:09:42 (XMSM) 1583568 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 34.79 EUR 08:09:42 (XMSM) 1583566 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 34.76 EUR 08:09:46 (XMSM) 1583785 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 34.76 EUR 08:09:46 (XMSM) 1583783 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 34.87 EUR 08:11:33 (XMSM) 1587685 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,060 34.87 EUR 08:11:33 (XMSM) 1587683 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 34.87 EUR 08:11:33 (XMSM) 1587681 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 34.87 EUR 08:11:33 (XMSM) 1587679 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 34.87 EUR 08:11:33 (XMSM) 1587677 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 34.86 EUR 08:11:57 (XMSM) 1588348 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.83 EUR 08:12:01 (XMSM) 1588476 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 34.84 EUR 08:12:01 (XMSM) 1588478 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 34.85 EUR 08:12:01 (XMSM) 1588474 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 82 34.85 EUR 08:12:01 (XMSM) 1588472 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 34.85 EUR 08:12:01 (XMSM) 1588470 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 116 34.85 EUR 08:13:29 (XMSM) 1591654 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 34.85 EUR 08:13:29 (XMSM) 1591652 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 172 34.84 EUR 08:13:38 (XMSM) 1592042 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 34.86 EUR 08:13:38 (XMSM) 1592009 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 34.86 EUR 08:13:38 (XMSM) 1592002 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 327 34.87 EUR 08:13:38 (XMSM) 1592000 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 128 34.83 EUR 08:14:08 (XMSM) 1592927 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.83 EUR 08:14:08 (XMSM) 1592925 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 34.83 EUR 08:14:17 (XMSM) 1593178 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 20 34.83 EUR 08:14:17 (XMSM) 1593176 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 16 34.83 EUR 08:14:17 (XMSM) 1593174 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.83 EUR 08:14:36 (XMSM) 1593788 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 137 34.83 EUR 08:14:36 (XMSM) 1593786 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 52 34.83 EUR 08:14:36 (XMSM) 1593784 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 123 34.83 EUR 08:14:36 (XMSM) 1593782 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 298 34.83 EUR 08:14:36 (XMSM) 1593780 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 280 34.80 EUR 08:14:56 (XMSM) 1594251 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 330 34.80 EUR 08:14:57 (XMSM) 1594264 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 103 34.80 EUR 08:14:57 (XMSM) 1594262 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 34.78 EUR 08:15:01 (XMSM) 1594536 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 34.81 EUR 08:16:07 (XMSM) 1596830 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
56 34.81 EUR 08:16:07 (XMSM) 1596828 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 191 34.81 EUR 08:16:07 (XMSM) 1596832 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 34.83 EUR 08:16:43 (XMSM) 1597866 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.83 EUR 08:16:43 (XMSM) 1597864 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 308 34.83 EUR 08:16:43 (XMSM) 1597862 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 34.83 EUR 08:16:43 (XMSM) 1597860 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 34.83 EUR 08:16:43 (XMSM) 1597858 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 71 34.83 EUR 08:16:43 (XMSM) 1597856 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 145 34.83 EUR 08:16:43 (XMSM) 1597854 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.81 EUR 08:16:47 (XMSM) 1597984 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 46 34.81 EUR 08:16:47 (XMSM) 1597986 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 34.81 EUR 08:16:47 (XMSM) 1597974 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 12 34.77 EUR 08:17:48 (XMSM) 1599641 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 34.77 EUR 08:17:48 (XMSM) 1599639 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 109 34.77 EUR 08:17:48 (XMSM) 1599637 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 188 34.77 EUR 08:17:48 (XMSM) 1599635 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 34.77 EUR 08:17:48 (XMSM) 1599632 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 34.82 EUR 08:18:38 (XMSM) 1600973 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 348 34.82 EUR 08:18:38 (XMSM) 1600977 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 34.82 EUR 08:18:38 (XMSM) 1600975 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 315 34.81 EUR 08:18:38 (XMSM) 1600971 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 350 34.82 EUR 08:18:38 (XMSM) 1600968 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 34.80 EUR 08:18:42 (XMSM) 1601127 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 34.78 EUR 08:18:53 (XMSM) 1601412 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 34.78 EUR 08:18:53 (XMSM) 1601410 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.78 EUR 08:18:53 (XMSM) 1601408 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 34.78 EUR 08:18:53 (XMSM) 1601406 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 71 34.72 EUR 08:19:53 (XMSM) 1603255 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 34.72 EUR 08:20:00 (XMSM) 1603462 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.72 EUR 08:20:00 (XMSM) 1603457 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 204 34.72 EUR 08:20:00 (XMSM) 1603449 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 34.72 EUR 08:20:00 (XMSM) 1603447 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 101 34.71 EUR 08:21:20 (XMSM) 1605987 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 34.71 EUR 08:21:20 (XMSM) 1605985 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 19 34.72 EUR 08:21:20 (XMSM) 1605970 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 34.72 EUR 08:21:20 (XMSM) 1605972 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 185 34.72 EUR 08:21:20 (XMSM) 1605974 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 11 34.72 EUR 08:21:20 (XMSM) 1605968 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.72 EUR 08:21:20 (XMSM) 1605966 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 34.72 EUR 08:21:20 (XMSM) 1605964 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
136 34.72 EUR 08:21:20 (XMSM) 1605962 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.72 EUR 08:21:20 (XMSM) 1605960 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.71 EUR 08:21:20 (XMSM) 1605958 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 30 34.72 EUR 08:21:20 (XMSM) 1605956 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 108 34.72 EUR 08:21:20 (XMSM) 1605944 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 34.72 EUR 08:21:20 (XMSM) 1605942 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 34.70 EUR 08:21:21 (XMSM) 1606031 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 60 34.73 EUR 08:22:25 (XMSM) 1608147 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 154 34.73 EUR 08:22:25 (XMSM) 1608145 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 184 34.76 EUR 08:22:58 (XMSM) 1609089 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 34.76 EUR 08:22:58 (XMSM) 1609087 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 34.77 EUR 08:22:58 (XMSM) 1609085 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.77 EUR 08:22:58 (XMSM) 1609083 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 41 34.80 EUR 08:23:26 (XMSM) 1609965 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 34.80 EUR 08:23:26 (XMSM) 1609963 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 34.80 EUR 08:23:26 (XMSM) 1609959 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 77 34.80 EUR 08:23:29 (XMSM) 1610116 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 163 34.80 EUR 08:23:29 (XMSM) 1610113 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 34.80 EUR 08:23:29 (XMSM) 1610105 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.79 EUR 08:23:30 (XMSM) 1610150 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 34.78 EUR 08:23:32 (XMSM) 1610176 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 34.78 EUR 08:23:32 (XMSM) 1610174 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 34.76 EUR 08:23:41 (XMSM) 1610523 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 151 34.75 EUR 08:23:50 (XMSM) 1610727 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 120 34.75 EUR 08:23:50 (XMSM) 1610725 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 34.75 EUR 08:24:10 (XMSM) 1611310 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 34.76 EUR 08:24:43 (XMSM) 1612319 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 188 34.76 EUR 08:24:47 (XMSM) 1612445 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 287 34.78 EUR 08:25:48 (XMSM) 1614265 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 684 34.79 EUR 08:25:48 (XMSM) 1614263 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 121 34.78 EUR 08:26:15 (XMSM) 1615072 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.77 EUR 08:26:15 (XMSM) 1615070 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 435 34.77 EUR 08:26:15 (XMSM) 1615065 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 34.75 EUR 08:26:28 (XMSM) 1615575 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 34.73 EUR 08:26:36 (XMSM) 1615804 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 34.73 EUR 08:27:22 (XMSM) 1617319 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 76 34.74 EUR 08:28:14 (XMSM) 1619160 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 26 34.74 EUR 08:28:14 (XMSM) 1619157 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 26 34.74 EUR 08:28:14 (XMSM) 1619155 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 34.74 EUR 08:28:14 (XMSM) 1619152 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
26 34.74 EUR 08:28:14 (XMSM) 1619148 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 34.74 EUR 08:28:29 (XMSM) 1619708 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 34.74 EUR 08:28:29 (XMSM) 1619706 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 526 34.77 EUR 08:28:50 (XMSM) 1620412 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 34.77 EUR 08:28:55 (XMSM) 1620516 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 34.77 EUR 08:28:56 (XMSM) 1620539 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 34.77 EUR 08:28:56 (XMSM) 1620537 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 73 34.76 EUR 08:29:16 (XMSM) 1621267 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 174 34.76 EUR 08:29:16 (XMSM) 1621265 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 103 34.76 EUR 08:30:02 (XMSM) 1623059 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.76 EUR 08:30:02 (XMSM) 1623057 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 34.75 EUR 08:30:04 (XMSM) 1623347 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 34.75 EUR 08:30:04 (XMSM) 1623349 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 34.75 EUR 08:30:04 (XMSM) 1623351 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 347 34.75 EUR 08:30:04 (XMSM) 1623340 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 34.75 EUR 08:30:04 (XMSM) 1623338 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 34.74 EUR 08:30:18 (XMSM) 1623940 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.72 EUR 08:30:40 (XMSM) 1624843 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 34.71 EUR 08:30:47 (XMSM) 1625177 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 373 34.72 EUR 08:32:04 (XMSM) 1628042 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 34.72 EUR 08:32:04 (XMSM) 1628040 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 34.74 EUR 08:32:56 (XMSM) 1629699 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 34.74 EUR 08:32:56 (XMSM) 1629701 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 34.74 EUR 08:32:56 (XMSM) 1629693 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 77 34.74 EUR 08:32:56 (XMSM) 1629697 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 34.74 EUR 08:32:56 (XMSM) 1629695 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 41 34.74 EUR 08:32:56 (XMSM) 1629689 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 28 34.74 EUR 08:32:56 (XMSM) 1629687 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 17 34.74 EUR 08:32:56 (XMSM) 1629685 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 34.76 EUR 08:33:02 (XMSM) 1630089 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 34.76 EUR 08:33:02 (XMSM) 1630082 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 23 34.76 EUR 08:33:07 (XMSM) 1630226 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 34.77 EUR 08:34:03 (XMSM) 1632098 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 444 34.77 EUR 08:34:03 (XMSM) 1632096 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 414 34.77 EUR 08:34:03 (XMSM) 1632092 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.77 EUR 08:34:03 (XMSM) 1632090 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 34.77 EUR 08:34:03 (XMSM) 1632088 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 34.76 EUR 08:34:04 (XMSM) 1632178 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 345 34.76 EUR 08:34:04 (XMSM) 1632156 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.78 EUR 08:35:04 (XMSM) 1634252 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
66 34.81 EUR 08:35:46 (XMSM) 1635804 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.81 EUR 08:35:46 (XMSM) 1635802 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 296 34.81 EUR 08:35:46 (XMSM) 1635799 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 34.80 EUR 08:35:52 (XMSM) 1635996 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.80 EUR 08:35:52 (XMSM) 1635994 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.81 EUR 08:35:52 (XMSM) 1635992 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 34.81 EUR 08:35:52 (XMSM) 1635990 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 34.81 EUR 08:35:52 (XMSM) 1635988 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 34.78 EUR 08:35:57 (XMSM) 1636225 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.78 EUR 08:35:57 (XMSM) 1636221 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.78 EUR 08:35:57 (XMSM) 1636223 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.78 EUR 08:35:57 (XMSM) 1636204 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 47 34.74 EUR 08:36:49 (XMSM) 1638102 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 204 34.74 EUR 08:36:51 (XMSM) 1638190 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 51 34.74 EUR 08:36:54 (XMSM) 1638294 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 34.74 EUR 08:36:54 (XMSM) 1638292 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.73 EUR 08:37:03 (XMSM) 1638644 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 34.73 EUR 08:37:08 (XMSM) 1638836 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 34.72 EUR 08:37:10 (XMSM) 1638943 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 34.71 EUR 08:37:43 (XMSM) 1640112 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 34.70 EUR 08:38:00 (XMSM) 1640647 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 34.70 EUR 08:38:18 (XMSM) 1641305 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 179 34.70 EUR 08:38:22 (XMSM) 1641450 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 34.70 EUR 08:38:28 (XMSM) 1641671 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 34.70 EUR 08:38:28 (XMSM) 1641669 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 34.68 EUR 08:38:43 (XMSM) 1642117 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 34.72 EUR 08:40:01 (XMSM) 1645093 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 334 34.72 EUR 08:40:09 (XMSM) 1645384 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 34.73 EUR 08:40:09 (XMSM) 1645371 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 296 34.71 EUR 08:40:13 (XMSM) 1645527 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 34.74 EUR 08:41:43 (XMSM) 1648965 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 567 34.74 EUR 08:41:43 (XMSM) 1648967 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.74 EUR 08:42:04 (XMSM) 1649980 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.73 EUR 08:42:05 (XMSM) 1650004 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 30 34.73 EUR 08:42:05 (XMSM) 1650002 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 34.73 EUR 08:42:05 (XMSM) 1650000 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.72 EUR 08:42:51 (XMSM) 1651815 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 34.70 EUR 08:43:05 (XMSM) 1652429 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 34.71 EUR 08:43:05 (XMSM) 1652391 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.71 EUR 08:43:05 (XMSM) 1652389 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
300 34.71 EUR 08:43:05 (XMSM) 1652379 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 122 34.76 EUR 08:45:00 (XMSM) 1656341 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 203 34.76 EUR 08:45:00 (XMSM) 1656339 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 26 34.76 EUR 08:45:00 (XMSM) 1656337 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 120 34.76 EUR 08:45:00 (XMSM) 1656335 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 34.76 EUR 08:45:00 (XMSM) 1656333 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 456 34.76 EUR 08:45:00 (XMSM) 1656309 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 99 34.75 EUR 08:45:01 (XMSM) 1656434 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 34.75 EUR 08:45:10 (XMSM) 1656889 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 34.75 EUR 08:45:10 (XMSM) 1656885 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 34.74 EUR 08:45:38 (XMSM) 1658065 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 109 34.74 EUR 08:45:38 (XMSM) 1658067 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 34.74 EUR 08:45:38 (XMSM) 1658055 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 34.71 EUR 08:46:20 (XMSM) 1660039 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.71 EUR 08:46:25 (XMSM) 1660312 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.69 EUR 08:46:41 (XMSM) 1661056 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 69 34.69 EUR 08:46:49 (XMSM) 1661330 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 34.67 EUR 08:46:54 (XMSM) 1661574 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.68 EUR 08:48:04 (XMSM) 1664678 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 218 34.68 EUR 08:49:00 (XMSM) 1666939 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 81 34.68 EUR 08:49:00 (XMSM) 1666937 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.68 EUR 08:49:00 (XMSM) 1666932 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 179 34.68 EUR 08:49:00 (XMSM) 1666935 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 117 34.68 EUR 08:49:00 (XMSM) 1666925 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.68 EUR 08:49:00 (XMSM) 1666923 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 34.68 EUR 08:49:48 (XMSM) 1669083 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 140 34.68 EUR 08:49:48 (XMSM) 1669081 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 24 34.68 EUR 08:49:48 (XMSM) 1669079 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 34.68 EUR 08:49:48 (XMSM) 1669077 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.68 EUR 08:49:48 (XMSM) 1669071 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 34.66 EUR 08:50:07 (XMSM) 1669880 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 34.65 EUR 08:50:15 (XMSM) 1670143 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 62 34.65 EUR 08:51:15 (XMSM) 1672013 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.65 EUR 08:51:15 (XMSM) 1672011 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.65 EUR 08:51:15 (XMSM) 1671991 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 34.65 EUR 08:51:15 (XMSM) 1671995 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 182 34.65 EUR 08:51:15 (XMSM) 1671993 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 34.64 EUR 08:51:20 (XMSM) 1672174 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 34.63 EUR 08:51:24 (XMSM) 1672256 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 34.60 EUR 08:52:20 (XMSM) 1673822 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
46 34.60 EUR 08:52:46 (XMSM) 1674683 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 208 34.60 EUR 08:52:46 (XMSM) 1674681 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 99 34.59 EUR 08:52:57 (XMSM) 1674966 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 113 34.59 EUR 08:52:57 (XMSM) 1674968 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 19 34.59 EUR 08:52:57 (XMSM) 1674970 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 285 34.59 EUR 08:52:57 (XMSM) 1674961 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 34.58 EUR 08:53:04 (XMSM) 1675163 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.59 EUR 08:54:25 (XMSM) 1677520 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.62 EUR 08:55:02 (XMSM) 1678674 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 34.62 EUR 08:55:02 (XMSM) 1678672 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.62 EUR 08:55:02 (XMSM) 1678670 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 213 34.62 EUR 08:55:04 (XMSM) 1678755 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 34.62 EUR 08:55:04 (XMSM) 1678753 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 34.62 EUR 08:55:04 (XMSM) 1678751 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 99 34.61 EUR 08:55:06 (XMSM) 1678854 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.61 EUR 08:55:06 (XMSM) 1678848 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 215 34.61 EUR 08:55:06 (XMSM) 1678835 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 40 34.61 EUR 08:55:06 (XMSM) 1678837 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.62 EUR 08:57:05 (XMSM) 1682225 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.62 EUR 08:57:05 (XMSM) 1682223 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 125 34.62 EUR 08:57:05 (XMSM) 1682221 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 34.62 EUR 08:57:05 (XMSM) 1682219 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 34.62 EUR 08:57:05 (XMSM) 1682217 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 34.61 EUR 08:57:06 (XMSM) 1682248 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 34.61 EUR 08:57:06 (XMSM) 1682246 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 34.59 EUR 08:57:10 (XMSM) 1682408 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 121 34.59 EUR 08:57:10 (XMSM) 1682410 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 34.59 EUR 08:58:33 (XMSM) 1684876 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 34.60 EUR 08:58:33 (XMSM) 1684871 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.60 EUR 08:58:33 (XMSM) 1684869 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 34.60 EUR 08:58:33 (XMSM) 1684863 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.58 EUR 08:58:50 (XMSM) 1685533 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 34.58 EUR 08:58:50 (XMSM) 1685531 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 34.58 EUR 08:59:52 (XMSM) 1687332 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 34.58 EUR 08:59:52 (XMSM) 1687330 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 97 34.57 EUR 08:59:54 (XMSM) 1687411 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 134 34.57 EUR 08:59:54 (XMSM) 1687407 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 34.57 EUR 08:59:54 (XMSM) 1687401 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 34.57 EUR 08:59:54 (XMSM) 1687395 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 49 34.57 EUR 09:01:02 (XMSM) 1693195 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
29 34.57 EUR 09:01:02 (XMSM) 1693193 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.57 EUR 09:01:02 (XMSM) 1693191 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 277 34.57 EUR 09:01:02 (XMSM) 1693170 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 34.55 EUR 09:01:13 (XMSM) 1693618 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 34.54 EUR 09:01:22 (XMSM) 1693877 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 140 34.54 EUR 09:01:22 (XMSM) 1693875 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 34.54 EUR 09:02:42 (XMSM) 1695620 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 216 34.54 EUR 09:02:42 (XMSM) 1695618 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 36 34.54 EUR 09:02:42 (XMSM) 1695616 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 34.56 EUR 09:03:25 (XMSM) 1696665 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 34.57 EUR 09:03:25 (XMSM) 1696663 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 34.55 EUR 09:03:41 (XMSM) 1697012 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 34.55 EUR 09:03:41 (XMSM) 1696999 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 80 34.56 EUR 09:04:53 (XMSM) 1699189 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 34.56 EUR 09:04:53 (XMSM) 1699187 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.56 EUR 09:04:53 (XMSM) 1699185 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 34.64 EUR 09:06:21 (XMSM) 1701368 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 34.64 EUR 09:06:21 (XMSM) 1701370 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 34.65 EUR 09:06:28 (XMSM) 1701520 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 681 34.67 EUR 09:06:42 (XMSM) 1701938 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 34.66 EUR 09:06:44 (XMSM) 1702022 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 209 34.66 EUR 09:06:44 (XMSM) 1702020 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 34.67 EUR 09:06:44 (XMSM) 1701975 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 194 34.67 EUR 09:06:44 (XMSM) 1701973 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.66 EUR 09:06:45 (XMSM) 1702038 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 80 34.66 EUR 09:06:45 (XMSM) 1702040 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 142 34.65 EUR 09:06:45 (XMSM) 1702031 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 34.65 EUR 09:06:45 (XMSM) 1702029 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 34.65 EUR 09:06:45 (XMSM) 1702027 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 34.64 EUR 09:07:01 (XMSM) 1702413 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 34.63 EUR 09:07:02 (XMSM) 1702422 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 34.63 EUR 09:08:53 (XMSM) 1711193 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.63 EUR 09:08:55 (XMSM) 1711224 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.63 EUR 09:08:55 (XMSM) 1711222 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.63 EUR 09:09:06 (XMSM) 1711515 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.63 EUR 09:09:06 (XMSM) 1711513 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 71 34.67 EUR 09:10:03 (XMSM) 1712799 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.67 EUR 09:10:03 (XMSM) 1712791 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 51 34.66 EUR 09:10:03 (XMSM) 1712787 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 285 34.66 EUR 09:10:03 (XMSM) 1712789 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
571 34.67 EUR 09:10:03 (XMSM) 1712779 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 34.65 EUR 09:10:39 (XMSM) 1713636 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 34.64 EUR 09:10:45 (XMSM) 1713730 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 34.64 EUR 09:10:45 (XMSM) 1713728 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 34.65 EUR 09:11:07 (XMSM) 1714286 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 34.66 EUR 09:11:07 (XMSM) 1714264 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 171 34.61 EUR 09:11:28 (XMSM) 1715093 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 34.61 EUR 09:11:28 (XMSM) 1715091 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.63 EUR 09:12:14 (XMSM) 1716354 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 16 34.63 EUR 09:13:14 (XMSM) 1717708 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 34.63 EUR 09:13:25 (XMSM) 1717972 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.63 EUR 09:13:25 (XMSM) 1717970 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.63 EUR 09:13:25 (XMSM) 1717974 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.65 EUR 09:14:01 (XMSM) 1718557 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 34.64 EUR 09:14:02 (XMSM) 1718601 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.63 EUR 09:14:02 (XMSM) 1718599 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 350 34.64 EUR 09:14:02 (XMSM) 1718591 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 34.62 EUR 09:14:24 (XMSM) 1719185 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 34.63 EUR 09:16:30 (XMSM) 1722377 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 84 34.63 EUR 09:16:30 (XMSM) 1722374 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.63 EUR 09:16:30 (XMSM) 1722372 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 34.64 EUR 09:17:02 (XMSM) 1723064 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.64 EUR 09:17:02 (XMSM) 1723062 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.64 EUR 09:17:02 (XMSM) 1723060 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 28 34.64 EUR 09:17:02 (XMSM) 1723058 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.64 EUR 09:17:02 (XMSM) 1723056 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 288 34.64 EUR 09:17:02 (XMSM) 1723041 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 135 34.64 EUR 09:17:02 (XMSM) 1723039 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 34.64 EUR 09:17:02 (XMSM) 1723037 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 34.62 EUR 09:17:09 (XMSM) 1723296 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 105 34.62 EUR 09:17:09 (XMSM) 1723298 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 69 34.62 EUR 09:17:39 (XMSM) 1724026 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 158 34.62 EUR 09:17:39 (XMSM) 1724024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 34.63 EUR 09:18:36 (XMSM) 1725150 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 41 34.63 EUR 09:18:36 (XMSM) 1725148 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 55 34.63 EUR 09:18:36 (XMSM) 1725146 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 151 34.63 EUR 09:18:36 (XMSM) 1725144 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 303 34.64 EUR 09:19:44 (XMSM) 1726752 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.64 EUR 09:19:44 (XMSM) 1726750 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 34.63 EUR 09:20:10 (XMSM) 1727429 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
41 34.63 EUR 09:20:10 (XMSM) 1727427 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 34.63 EUR 09:20:10 (XMSM) 1727435 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 20 34.63 EUR 09:20:10 (XMSM) 1727431 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 34.63 EUR 09:20:10 (XMSM) 1727433 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 34.64 EUR 09:21:04 (XMSM) 1728683 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.66 EUR 09:21:29 (XMSM) 1729353 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.66 EUR 09:22:06 (XMSM) 1730146 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 172 34.66 EUR 09:22:06 (XMSM) 1730150 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.66 EUR 09:22:06 (XMSM) 1730148 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.67 EUR 09:22:06 (XMSM) 1730144 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 110 34.67 EUR 09:22:06 (XMSM) 1730142 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 34.67 EUR 09:22:06 (XMSM) 1730140 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 34.67 EUR 09:22:06 (XMSM) 1730138 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 34.64 EUR 09:22:24 (XMSM) 1730594 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 34.64 EUR 09:22:24 (XMSM) 1730584 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 67 34.62 EUR 09:23:29 (XMSM) 1731834 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.62 EUR 09:23:29 (XMSM) 1731832 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.62 EUR 09:23:29 (XMSM) 1731826 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 102 34.60 EUR 09:23:30 (XMSM) 1731882 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.60 EUR 09:23:52 (XMSM) 1732314 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 26 34.60 EUR 09:23:52 (XMSM) 1732316 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 30 34.60 EUR 09:23:52 (XMSM) 1732310 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.60 EUR 09:23:52 (XMSM) 1732312 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 34.60 EUR 09:23:52 (XMSM) 1732297 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 145 34.60 EUR 09:23:52 (XMSM) 1732295 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 28 34.61 EUR 09:24:54 (XMSM) 1733735 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.61 EUR 09:24:54 (XMSM) 1733733 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.61 EUR 09:24:54 (XMSM) 1733731 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 34.61 EUR 09:24:54 (XMSM) 1733728 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 59 34.60 EUR 09:25:19 (XMSM) 1734350 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.60 EUR 09:25:19 (XMSM) 1734348 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.60 EUR 09:25:20 (XMSM) 1734359 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 119 34.62 EUR 09:26:07 (XMSM) 1735414 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 34.62 EUR 09:26:07 (XMSM) 1735412 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 34.66 EUR 09:28:17 (XMSM) 1738070 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 71 34.66 EUR 09:28:17 (XMSM) 1738066 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.66 EUR 09:28:17 (XMSM) 1738064 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 462 34.66 EUR 09:28:17 (XMSM) 1738060 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 34.66 EUR 09:28:17 (XMSM) 1738062 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 34.65 EUR 09:28:45 (XMSM) 1738589 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
6 34.66 EUR 09:29:55 (XMSM) 1739800 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 34.66 EUR 09:29:55 (XMSM) 1739796 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 34.66 EUR 09:29:55 (XMSM) 1739794 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 23 34.66 EUR 09:29:55 (XMSM) 1739798 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.66 EUR 09:29:55 (XMSM) 1739789 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 34.67 EUR 09:29:55 (XMSM) 1739787 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 34.65 EUR 09:30:23 (XMSM) 1740429 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 134 34.65 EUR 09:30:24 (XMSM) 1740447 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 338 34.67 EUR 09:31:22 (XMSM) 1741583 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.67 EUR 09:31:50 (XMSM) 1742138 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.67 EUR 09:31:50 (XMSM) 1742136 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 34.67 EUR 09:31:50 (XMSM) 1742134 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 137 34.69 EUR 09:32:44 (XMSM) 1743353 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 137 34.69 EUR 09:32:44 (XMSM) 1743351 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 390 34.68 EUR 09:33:21 (XMSM) 1744175 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 34.67 EUR 09:33:29 (XMSM) 1744365 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 34.66 EUR 09:33:43 (XMSM) 1744571 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 205 34.68 EUR 09:35:02 (XMSM) 1746251 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.68 EUR 09:35:02 (XMSM) 1746249 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 34.68 EUR 09:35:02 (XMSM) 1746241 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 34.71 EUR 09:36:28 (XMSM) 1748190 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 102 34.70 EUR 09:36:31 (XMSM) 1748269 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 34.70 EUR 09:36:31 (XMSM) 1748267 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 102 34.70 EUR 09:36:31 (XMSM) 1748265 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.70 EUR 09:36:31 (XMSM) 1748261 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.70 EUR 09:36:31 (XMSM) 1748259 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 34.70 EUR 09:36:31 (XMSM) 1748257 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 34.69 EUR 09:36:57 (XMSM) 1748895 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 34.67 EUR 09:37:09 (XMSM) 1749119 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.67 EUR 09:37:28 (XMSM) 1749465 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.70 EUR 09:39:15 (XMSM) 1751727 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 83 34.70 EUR 09:39:15 (XMSM) 1751729 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 49 34.70 EUR 09:39:15 (XMSM) 1751723 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.70 EUR 09:39:15 (XMSM) 1751721 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.70 EUR 09:39:15 (XMSM) 1751719 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 150 34.70 EUR 09:39:15 (XMSM) 1751717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.70 EUR 09:39:15 (XMSM) 1751715 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 34.70 EUR 09:39:15 (XMSM) 1751711 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 34.70 EUR 09:39:15 (XMSM) 1751709 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 34.69 EUR 09:40:17 (XMSM) 1753073 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
191 34.69 EUR 09:40:17 (XMSM) 1753071 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.68 EUR 09:40:18 (XMSM) 1753157 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 34.72 EUR 09:41:23 (XMSM) 1754361 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 34.72 EUR 09:41:24 (XMSM) 1754368 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 34.71 EUR 09:41:51 (XMSM) 1755008 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.73 EUR 09:43:21 (XMSM) 1756982 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 34.73 EUR 09:43:21 (XMSM) 1756979 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 334 34.73 EUR 09:44:10 (XMSM) 1757974 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 34.73 EUR 09:44:10 (XMSM) 1757976 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 310 34.73 EUR 09:44:10 (XMSM) 1757966 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 34.72 EUR 09:44:11 (XMSM) 1758021 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 60 34.71 EUR 09:44:52 (XMSM) 1758992 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 117 34.70 EUR 09:45:37 (XMSM) 1760158 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.70 EUR 09:45:37 (XMSM) 1760156 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 163 34.70 EUR 09:45:37 (XMSM) 1760145 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 133 34.70 EUR 09:45:37 (XMSM) 1760143 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 34.73 EUR 09:46:52 (XMSM) 1761799 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 145 34.73 EUR 09:46:52 (XMSM) 1761797 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 34.72 EUR 09:46:55 (XMSM) 1761835 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 34.72 EUR 09:46:55 (XMSM) 1761833 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 34.72 EUR 09:47:13 (XMSM) 1762266 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 187 34.72 EUR 09:47:13 (XMSM) 1762264 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 34.71 EUR 09:47:18 (XMSM) 1762348 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 34.71 EUR 09:48:16 (XMSM) 1763539 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 34.71 EUR 09:48:19 (XMSM) 1763619 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 219 34.71 EUR 09:48:19 (XMSM) 1763613 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 34.71 EUR 09:48:19 (XMSM) 1763611 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 34.71 EUR 09:49:51 (XMSM) 1765572 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 120 34.71 EUR 09:49:53 (XMSM) 1765621 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 125 34.71 EUR 09:49:53 (XMSM) 1765623 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 97 34.71 EUR 09:49:53 (XMSM) 1765619 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 183 34.71 EUR 09:49:53 (XMSM) 1765617 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 57 34.71 EUR 09:51:00 (XMSM) 1767085 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 211 34.71 EUR 09:51:00 (XMSM) 1767083 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 34.70 EUR 09:51:02 (XMSM) 1767107 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 34.69 EUR 09:51:26 (XMSM) 1767659 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 13 34.69 EUR 09:51:27 (XMSM) 1767685 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 34.68 EUR 09:52:00 (XMSM) 1768665 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 176 34.68 EUR 09:52:00 (XMSM) 1768651 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 34.68 EUR 09:53:14 (XMSM) 1770645 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
336 34.67 EUR 09:53:16 (XMSM) 1770691 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 34.67 EUR 09:53:20 (XMSM) 1770853 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 135 34.66 EUR 09:53:24 (XMSM) 1770989 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 34.66 EUR 09:53:24 (XMSM) 1770987 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.67 EUR 09:55:22 (XMSM) 1773626 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 292 34.67 EUR 09:55:22 (XMSM) 1773620 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 34.67 EUR 09:55:22 (XMSM) 1773618 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 34.67 EUR 09:55:22 (XMSM) 1773616 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 34.67 EUR 09:55:46 (XMSM) 1774168 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 34.67 EUR 09:55:46 (XMSM) 1774164 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 8 34.68 EUR 09:58:00 (XMSM) 1777780 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 34.68 EUR 09:58:00 (XMSM) 1777776 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 7 34.68 EUR 09:58:00 (XMSM) 1777778 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.69 EUR 09:58:30 (XMSM) 1778608 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 307 34.69 EUR 09:58:31 (XMSM) 1778611 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 477 34.73 EUR 09:59:59 (XMSM) 1781060 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 28 34.73 EUR 09:59:59 (XMSM) 1781058 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 34.73 EUR 09:59:59 (XMSM) 1781056 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 216 34.73 EUR 10:00:06 (XMSM) 1781330 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 76 34.73 EUR 10:01:42 (XMSM) 1783514 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.73 EUR 10:01:42 (XMSM) 1783512 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 217 34.74 EUR 10:01:42 (XMSM) 1783510 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 34.74 EUR 10:01:42 (XMSM) 1783508 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 277 34.74 EUR 10:01:42 (XMSM) 1783506 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 164 34.76 EUR 10:02:38 (XMSM) 1785024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.76 EUR 10:02:38 (XMSM) 1785022 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 498 34.76 EUR 10:02:38 (XMSM) 1785016 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 34.75 EUR 10:02:50 (XMSM) 1785174 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 415 34.78 EUR 10:04:52 (XMSM) 1789715 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 325 34.78 EUR 10:04:52 (XMSM) 1789706 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 353 34.78 EUR 10:04:52 (XMSM) 1789704 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 34.76 EUR 10:05:07 (XMSM) 1790072 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.76 EUR 10:05:07 (XMSM) 1790070 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 32 34.78 EUR 10:05:54 (XMSM) 1792024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 32 34.78 EUR 10:05:54 (XMSM) 1792020 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 34.78 EUR 10:05:54 (XMSM) 1792022 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 143 34.77 EUR 10:06:52 (XMSM) 1793474 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.77 EUR 10:06:52 (XMSM) 1793472 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.77 EUR 10:06:52 (XMSM) 1793470 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.77 EUR 10:06:52 (XMSM) 1793457 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
260 34.77 EUR 10:06:52 (XMSM) 1793455 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 34.77 EUR 10:07:29 (XMSM) 1794300 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 34.76 EUR 10:07:30 (XMSM) 1794322 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 34.76 EUR 10:07:30 (XMSM) 1794324 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 117 34.75 EUR 10:08:46 (XMSM) 1796199 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 102 34.77 EUR 10:08:46 (XMSM) 1796180 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.77 EUR 10:08:46 (XMSM) 1796178 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 305 34.77 EUR 10:08:46 (XMSM) 1796172 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 34.77 EUR 10:08:46 (XMSM) 1796174 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 34.75 EUR 10:09:24 (XMSM) 1797086 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 114 34.75 EUR 10:09:24 (XMSM) 1797076 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 280 34.82 EUR 10:11:21 (XMSM) 1799516 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 171 34.82 EUR 10:11:21 (XMSM) 1799501 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.82 EUR 10:11:21 (XMSM) 1799494 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 457 34.83 EUR 10:11:21 (XMSM) 1799489 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 52 34.81 EUR 10:11:58 (XMSM) 1800064 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.81 EUR 10:11:58 (XMSM) 1800062 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 34.81 EUR 10:11:58 (XMSM) 1800060 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 167 34.81 EUR 10:11:58 (XMSM) 1800058 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.81 EUR 10:11:58 (XMSM) 1800049 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 34.81 EUR 10:11:58 (XMSM) 1800047 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 158 34.82 EUR 10:12:43 (XMSM) 1800899 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 34.82 EUR 10:12:43 (XMSM) 1800897 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 138 34.82 EUR 10:12:43 (XMSM) 1800893 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 128 34.82 EUR 10:12:43 (XMSM) 1800891 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 34.81 EUR 10:13:41 (XMSM) 1802153 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 34.80 EUR 10:13:55 (XMSM) 1802430 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 34.79 EUR 10:14:43 (XMSM) 1803472 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 171 34.77 EUR 10:15:02 (XMSM) 1803980 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 541 34.83 EUR 10:16:51 (XMSM) 1808968 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 34.82 EUR 10:17:13 (XMSM) 1809593 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 136 34.82 EUR 10:17:13 (XMSM) 1809591 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 213 34.82 EUR 10:17:13 (XMSM) 1809589 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 60 34.82 EUR 10:17:13 (XMSM) 1809587 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 207 34.81 EUR 10:17:23 (XMSM) 1809799 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 34.81 EUR 10:17:28 (XMSM) 1809934 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 34.86 EUR 10:20:03 (XMSM) 1813761 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 34.86 EUR 10:20:03 (XMSM) 1813736 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.87 EUR 10:20:17 (XMSM) 1814137 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 583 34.87 EUR 10:20:17 (XMSM) 1814133 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
200 34.86 EUR 10:20:21 (XMSM) 1814212 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 34.86 EUR 10:20:24 (XMSM) 1814268 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 34.86 EUR 10:20:24 (XMSM) 1814265 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.86 EUR 10:20:49 (XMSM) 1814966 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 34.86 EUR 10:20:49 (XMSM) 1814954 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 376 34.89 EUR 10:22:04 (XMSM) 1816833 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 82 34.88 EUR 10:22:05 (XMSM) 1816901 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.87 EUR 10:22:05 (XMSM) 1816899 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 314 34.88 EUR 10:22:05 (XMSM) 1816895 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 34.88 EUR 10:24:13 (XMSM) 1819423 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 102 34.88 EUR 10:24:13 (XMSM) 1819421 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 16 34.88 EUR 10:24:13 (XMSM) 1819425 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.88 EUR 10:24:13 (XMSM) 1819427 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 34.86 EUR 10:25:11 (XMSM) 1820931 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 450 34.86 EUR 10:25:11 (XMSM) 1820916 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 34.87 EUR 10:25:11 (XMSM) 1820869 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 297 34.87 EUR 10:25:11 (XMSM) 1820867 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 60 34.87 EUR 10:25:11 (XMSM) 1820865 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 114 34.85 EUR 10:26:23 (XMSM) 1822724 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 34.85 EUR 10:26:23 (XMSM) 1822722 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.85 EUR 10:27:06 (XMSM) 1823812 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 36 34.87 EUR 10:29:02 (XMSM) 1826910 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 113 34.87 EUR 10:29:02 (XMSM) 1826908 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 79 34.87 EUR 10:29:02 (XMSM) 1826906 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 409 34.87 EUR 10:29:02 (XMSM) 1826904 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 34.86 EUR 10:29:07 (XMSM) 1827126 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 34.86 EUR 10:29:07 (XMSM) 1827124 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 173 34.86 EUR 10:29:07 (XMSM) 1827120 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 12 34.85 EUR 10:29:22 (XMSM) 1827745 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.85 EUR 10:29:22 (XMSM) 1827743 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 34.85 EUR 10:29:22 (XMSM) 1827741 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.85 EUR 10:29:22 (XMSM) 1827729 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 13 34.84 EUR 10:31:29 (XMSM) 1839636 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 152 34.84 EUR 10:31:29 (XMSM) 1839634 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.83 EUR 10:31:29 (XMSM) 1839632 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 69 34.84 EUR 10:31:29 (XMSM) 1839621 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 34.84 EUR 10:31:29 (XMSM) 1839619 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 104 34.84 EUR 10:31:29 (XMSM) 1839617 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 34.83 EUR 10:32:27 (XMSM) 1844679 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 298 34.81 EUR 10:32:46 (XMSM) 1846822 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
75 34.85 EUR 10:34:10 (XMSM) 1854922 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 80 34.86 EUR 10:35:07 (XMSM) 1859296 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.86 EUR 10:35:07 (XMSM) 1859294 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 163 34.86 EUR 10:35:07 (XMSM) 1859292 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 576 34.86 EUR 10:35:07 (XMSM) 1859285 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 34.86 EUR 10:35:07 (XMSM) 1859287 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 34.86 EUR 10:35:54 (XMSM) 1864364 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 34.86 EUR 10:36:18 (XMSM) 1866642 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.86 EUR 10:36:18 (XMSM) 1866633 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.88 EUR 10:37:56 (XMSM) 1875137 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.88 EUR 10:37:56 (XMSM) 1875124 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 34.88 EUR 10:37:56 (XMSM) 1875122 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 172 34.88 EUR 10:37:56 (XMSM) 1875128 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 34.88 EUR 10:37:56 (XMSM) 1875126 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 34.88 EUR 10:38:03 (XMSM) 1875872 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 34.88 EUR 10:38:03 (XMSM) 1875870 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 34.88 EUR 10:40:42 (XMSM) 1888674 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 34.89 EUR 10:40:42 (XMSM) 1888670 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 34.88 EUR 10:40:42 (XMSM) 1888668 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 34.88 EUR 10:40:48 (XMSM) 1889197 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 34.88 EUR 10:40:48 (XMSM) 1889195 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 34.88 EUR 10:40:48 (XMSM) 1889184 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 34.88 EUR 10:40:48 (XMSM) 1889188 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 34.88 EUR 10:40:48 (XMSM) 1889186 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 34.88 EUR 10:40:48 (XMSM) 1889180 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 7 34.88 EUR 10:40:48 (XMSM) 1889182 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 34.88 EUR 10:40:57 (XMSM) 1890096 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.88 EUR 10:40:57 (XMSM) 1890075 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.87 EUR 10:43:08 (XMSM) 1900928 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 220 34.92 EUR 10:44:15 (XMSM) 1906618 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 34.92 EUR 10:44:15 (XMSM) 1906616 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.92 EUR 10:44:15 (XMSM) 1906614 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 41 34.92 EUR 10:44:15 (XMSM) 1906612 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 34.91 EUR 10:44:22 (XMSM) 1907032 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 95 34.93 EUR 10:45:26 (XMSM) 1911818 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 120 34.93 EUR 10:45:26 (XMSM) 1911816 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 58 34.93 EUR 10:45:26 (XMSM) 1911814 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 104 34.93 EUR 10:45:26 (XMSM) 1911812 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 34.93 EUR 10:45:26 (XMSM) 1911810 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 172 34.93 EUR 10:45:26 (XMSM) 1911808 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
50 34.92 EUR 10:45:49 (XMSM) 1914129 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.92 EUR 10:45:49 (XMSM) 1914127 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 160 34.92 EUR 10:45:49 (XMSM) 1914105 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 34.92 EUR 10:45:49 (XMSM) 1914103 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 34.92 EUR 10:45:50 (XMSM) 1914203 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 34.89 EUR 10:46:37 (XMSM) 1918308 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 125 34.89 EUR 10:46:37 (XMSM) 1918303 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 132 34.89 EUR 10:46:37 (XMSM) 1918301 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.88 EUR 10:46:56 (XMSM) 1919718 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 34 34.86 EUR 10:47:15 (XMSM) 1921331 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 34.86 EUR 10:47:22 (XMSM) 1921948 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 34.86 EUR 10:47:22 (XMSM) 1921941 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 106 34.86 EUR 10:47:22 (XMSM) 1921939 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 34.85 EUR 10:48:19 (XMSM) 1926812 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 40 34.86 EUR 10:49:40 (XMSM) 1934329 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 326 34.86 EUR 10:49:40 (XMSM) 1934327 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 34.86 EUR 10:49:40 (XMSM) 1934295 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 173 34.86 EUR 10:49:40 (XMSM) 1934293 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 105 34.85 EUR 10:49:59 (XMSM) 1937201 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 116 34.85 EUR 10:49:59 (XMSM) 1937199 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 17 34.86 EUR 10:49:59 (XMSM) 1937098 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 94 34.86 EUR 10:49:59 (XMSM) 1937084 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 17 34.86 EUR 10:49:59 (XMSM) 1937082 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 34.86 EUR 10:49:59 (XMSM) 1937080 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 215 34.86 EUR 10:49:59 (XMSM) 1937059 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 34.86 EUR 10:49:59 (XMSM) 1937036 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 34.86 EUR 10:49:59 (XMSM) 1936938 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 110 34.85 EUR 10:50:29 (XMSM) 1942308 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 138 34.85 EUR 10:50:29 (XMSM) 1942304 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 34.90 EUR 10:51:29 (XMSM) 1950188 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 34.90 EUR 10:51:44 (XMSM) 1951781 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 135 34.91 EUR 10:51:54 (XMSM) 1952973 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 295 34.95 EUR 10:52:23 (XMSM) 1956651 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 34.95 EUR 10:52:24 (XMSM) 1956758 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 34.95 EUR 10:52:28 (XMSM) 1957192 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 23 34.95 EUR 10:52:28 (XMSM) 1957190 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 79 34.95 EUR 10:52:29 (XMSM) 1957473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 34.95 EUR 10:52:29 (XMSM) 1957471 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 177 34.95 EUR 10:52:29 (XMSM) 1957455 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 99 34.95 EUR 10:52:29 (XMSM) 1957393 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
125 34.95 EUR 10:52:29 (XMSM) 1957337 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.97 EUR 10:52:55 (XMSM) 1959860 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 170 34.97 EUR 10:52:55 (XMSM) 1959858 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 51 34.97 EUR 10:52:55 (XMSM) 1959856 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 23 34.97 EUR 10:52:58 (XMSM) 1960219 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 56 34.97 EUR 10:52:59 (XMSM) 1960313 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.97 EUR 10:53:14 (XMSM) 1962038 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 109 34.97 EUR 10:53:14 (XMSM) 1962040 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 34.97 EUR 10:53:14 (XMSM) 1961980 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 34.97 EUR 10:53:29 (XMSM) 1963411 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 177 34.97 EUR 10:53:29 (XMSM) 1963409 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 24 34.97 EUR 10:53:52 (XMSM) 1965872 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 34.97 EUR 10:53:52 (XMSM) 1965870 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 44 34.97 EUR 10:53:52 (XMSM) 1965868 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 56 34.97 EUR 10:53:52 (XMSM) 1965866 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.97 EUR 10:53:59 (XMSM) 1966721 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 34.98 EUR 10:54:29 (XMSM) 1970623 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 34.98 EUR 10:55:09 (XMSM) 1975039 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 34.98 EUR 10:55:13 (XMSM) 1975285 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 113 34.97 EUR 10:55:20 (XMSM) 1975975 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.97 EUR 10:55:27 (XMSM) 1976881 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 34.96 EUR 10:55:42 (XMSM) 1978622 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 163 34.97 EUR 10:56:02 (XMSM) 1980648 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 106 34.97 EUR 10:56:02 (XMSM) 1980646 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 34.97 EUR 10:56:29 (XMSM) 1983619 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 34.97 EUR 10:56:29 (XMSM) 1983612 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 34.97 EUR 10:56:29 (XMSM) 1983605 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 13 34.97 EUR 10:56:29 (XMSM) 1983584 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 34.97 EUR 10:56:29 (XMSM) 1983567 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 353 34.97 EUR 10:56:58 (XMSM) 1986415 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 34.97 EUR 10:57:14 (XMSM) 1988643 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 319 34.97 EUR 10:57:43 (XMSM) 1993266 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 34.97 EUR 10:57:58 (XMSM) 1997247 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 429 34.98 EUR 10:58:29 (XMSM) 2001437 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 34.97 EUR 10:58:44 (XMSM) 2002091 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 560 34.98 EUR 10:59:43 (XMSM) 2004535 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 34.98 EUR 10:59:43 (XMSM) 2004528 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 34.98 EUR 11:00:55 (XMSM) 2006499 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 34.98 EUR 11:00:55 (XMSM) 2006497 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.98 EUR 11:00:55 (XMSM) 2006495 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
269 34.98 EUR 11:00:55 (XMSM) 2006492 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 34.97 EUR 11:02:01 (XMSM) 2007386 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 34.97 EUR 11:02:01 (XMSM) 2007384 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 34.97 EUR 11:02:03 (XMSM) 2007441 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.97 EUR 11:02:03 (XMSM) 2007439 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 69 34.97 EUR 11:02:50 (XMSM) 2008146 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 191 34.97 EUR 11:02:50 (XMSM) 2008144 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 34.97 EUR 11:02:56 (XMSM) 2008232 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 34.97 EUR 11:02:56 (XMSM) 2008223 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 34.97 EUR 11:03:04 (XMSM) 2008354 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 158 34.97 EUR 11:03:04 (XMSM) 2008352 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 172 34.93 EUR 11:04:05 (XMSM) 2009305 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 147 34.93 EUR 11:04:05 (XMSM) 2009307 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 34.92 EUR 11:04:19 (XMSM) 2009516 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.91 EUR 11:05:44 (XMSM) 2010967 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 288 34.90 EUR 11:05:56 (XMSM) 2011042 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.89 EUR 11:06:19 (XMSM) 2011398 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 34.89 EUR 11:06:53 (XMSM) 2011840 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.92 EUR 11:08:18 (XMSM) 2012994 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 174 34.92 EUR 11:08:18 (XMSM) 2012992 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 34.93 EUR 11:08:18 (XMSM) 2012985 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 139 34.93 EUR 11:08:18 (XMSM) 2012983 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 216 34.93 EUR 11:08:18 (XMSM) 2012987 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 34.93 EUR 11:08:18 (XMSM) 2012989 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.93 EUR 11:08:18 (XMSM) 2012981 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 34.93 EUR 11:08:18 (XMSM) 2012979 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 873 34.95 EUR 11:11:20 (XMSM) 2015202 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 34.97 EUR 11:12:24 (XMSM) 2016050 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 338 34.97 EUR 11:12:24 (XMSM) 2016048 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 78 34.97 EUR 11:12:24 (XMSM) 2016046 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 34.97 EUR 11:12:24 (XMSM) 2016044 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 164 34.97 EUR 11:12:24 (XMSM) 2016042 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 321 34.96 EUR 11:12:30 (XMSM) 2016109 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.95 EUR 11:12:46 (XMSM) 2016379 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 34.95 EUR 11:12:46 (XMSM) 2016381 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 114 34.93 EUR 11:14:41 (XMSM) 2017819 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 153 34.93 EUR 11:14:41 (XMSM) 2017817 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 34.93 EUR 11:15:12 (XMSM) 2018154 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 34.93 EUR 11:15:12 (XMSM) 2018152 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 34.93 EUR 11:15:12 (XMSM) 2018149 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
13 34.93 EUR 11:15:12 (XMSM) 2018142 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 121 34.93 EUR 11:15:12 (XMSM) 2018140 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 329 34.93 EUR 11:15:24 (XMSM) 2018359 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 34.93 EUR 11:15:24 (XMSM) 2018357 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 34.93 EUR 11:16:03 (XMSM) 2018839 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 122 34.93 EUR 11:16:03 (XMSM) 2018841 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.95 EUR 11:17:22 (XMSM) 2019713 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 34.95 EUR 11:17:58 (XMSM) 2020134 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.95 EUR 11:17:58 (XMSM) 2020132 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 180 34.95 EUR 11:17:58 (XMSM) 2020130 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.95 EUR 11:17:58 (XMSM) 2020128 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 34.95 EUR 11:17:58 (XMSM) 2020124 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 67 34.95 EUR 11:17:58 (XMSM) 2020122 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 196 34.95 EUR 11:17:58 (XMSM) 2020120 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 34.93 EUR 11:18:00 (XMSM) 2020191 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 82 34.93 EUR 11:18:00 (XMSM) 2020193 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 34.93 EUR 11:18:00 (XMSM) 2020195 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 62 34.95 EUR 11:20:16 (XMSM) 2021903 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.95 EUR 11:20:16 (XMSM) 2021901 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 34.95 EUR 11:20:52 (XMSM) 2022359 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.95 EUR 11:20:52 (XMSM) 2022357 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 132 34.95 EUR 11:20:52 (XMSM) 2022355 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 177 34.95 EUR 11:21:03 (XMSM) 2022501 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.95 EUR 11:21:03 (XMSM) 2022499 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 34.94 EUR 11:22:09 (XMSM) 2023218 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.98 EUR 11:22:42 (XMSM) 2023776 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 34.98 EUR 11:22:42 (XMSM) 2023774 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 203 34.98 EUR 11:23:21 (XMSM) 2024427 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 34.98 EUR 11:23:21 (XMSM) 2024425 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 34.98 EUR 11:23:21 (XMSM) 2024423 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 397 34.98 EUR 11:24:16 (XMSM) 2025077 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 34.98 EUR 11:24:37 (XMSM) 2025326 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 34.98 EUR 11:24:37 (XMSM) 2025324 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.02 EUR 11:26:47 (XMSM) 2026758 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 79 35.02 EUR 11:26:47 (XMSM) 2026760 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 154 35.02 EUR 11:26:47 (XMSM) 2026756 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 614 35.02 EUR 11:26:47 (XMSM) 2026754 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.01 EUR 11:27:47 (XMSM) 2027459 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 35.01 EUR 11:27:47 (XMSM) 2027456 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 35.01 EUR 11:27:47 (XMSM) 2027454 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
175 35.02 EUR 11:27:47 (XMSM) 2027450 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.02 EUR 11:27:47 (XMSM) 2027452 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 34.99 EUR 11:28:54 (XMSM) 2028185 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 34.99 EUR 11:28:54 (XMSM) 2028162 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 34.99 EUR 11:28:54 (XMSM) 2028160 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 35.00 EUR 11:30:50 (XMSM) 2029734 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.01 EUR 11:31:39 (XMSM) 2030263 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.01 EUR 11:31:39 (XMSM) 2030265 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 360 35.01 EUR 11:31:39 (XMSM) 2030267 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.00 EUR 11:31:59 (XMSM) 2030445 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 145 35.00 EUR 11:31:59 (XMSM) 2030443 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,278 35.07 EUR 11:35:17 (XMSM) 2032625 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.11 EUR 11:35:53 (XMSM) 2033847 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.12 EUR 11:36:19 (XMSM) 2034182 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 35.12 EUR 11:36:30 (XMSM) 2034395 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.12 EUR 11:36:30 (XMSM) 2034393 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 317 35.10 EUR 11:36:41 (XMSM) 2034498 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 35.14 EUR 11:38:17 (XMSM) 2035631 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 219 35.14 EUR 11:38:17 (XMSM) 2035629 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 46 35.14 EUR 11:38:17 (XMSM) 2035627 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 199 35.14 EUR 11:38:17 (XMSM) 2035625 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 35.15 EUR 11:38:17 (XMSM) 2035621 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.15 EUR 11:38:17 (XMSM) 2035623 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 36 35.14 EUR 11:39:13 (XMSM) 2036306 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 211 35.14 EUR 11:39:13 (XMSM) 2036304 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.13 EUR 11:39:13 (XMSM) 2036302 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 59 35.19 EUR 11:40:36 (XMSM) 2037262 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 392 35.19 EUR 11:40:36 (XMSM) 2037264 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 35.18 EUR 11:40:40 (XMSM) 2037288 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.19 EUR 11:40:40 (XMSM) 2037284 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 297 35.19 EUR 11:40:40 (XMSM) 2037282 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 194 35.18 EUR 11:41:33 (XMSM) 2037840 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 35.18 EUR 11:41:33 (XMSM) 2037838 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.17 EUR 11:41:39 (XMSM) 2037900 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 46 35.18 EUR 11:42:20 (XMSM) 2038763 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.18 EUR 11:42:20 (XMSM) 2038761 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 17 35.19 EUR 11:44:11 (XMSM) 2040161 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.20 EUR 11:44:11 (XMSM) 2040159 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.20 EUR 11:45:02 (XMSM) 2040859 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.20 EUR 11:45:02 (XMSM) 2040857 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
230 35.21 EUR 11:45:02 (XMSM) 2040853 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 181 35.21 EUR 11:45:02 (XMSM) 2040855 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 109 35.21 EUR 11:45:02 (XMSM) 2040849 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 141 35.21 EUR 11:45:02 (XMSM) 2040851 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.19 EUR 11:45:06 (XMSM) 2040973 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 194 35.19 EUR 11:45:27 (XMSM) 2041204 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 78 35.19 EUR 11:45:35 (XMSM) 2041278 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 154 35.19 EUR 11:45:35 (XMSM) 2041273 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 158 35.18 EUR 11:47:06 (XMSM) 2042697 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 110 35.18 EUR 11:47:06 (XMSM) 2042699 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 110 35.19 EUR 11:47:06 (XMSM) 2042680 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 153 35.19 EUR 11:47:06 (XMSM) 2042677 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 35.19 EUR 11:47:06 (XMSM) 2042675 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 219 35.17 EUR 11:47:44 (XMSM) 2043228 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.17 EUR 11:47:44 (XMSM) 2043226 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.17 EUR 11:48:34 (XMSM) 2043823 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.17 EUR 11:49:28 (XMSM) 2044503 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 335 35.17 EUR 11:50:57 (XMSM) 2045690 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.17 EUR 11:50:57 (XMSM) 2045688 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.19 EUR 11:52:23 (XMSM) 2046629 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 35.19 EUR 11:52:23 (XMSM) 2046631 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 324 35.19 EUR 11:52:23 (XMSM) 2046627 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 651 35.19 EUR 11:52:23 (XMSM) 2046625 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 35.19 EUR 11:53:53 (XMSM) 2047683 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 55 35.19 EUR 11:53:53 (XMSM) 2047681 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 214 35.19 EUR 11:53:53 (XMSM) 2047679 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.18 EUR 11:53:57 (XMSM) 2047728 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 35.19 EUR 11:53:57 (XMSM) 2047726 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 172 35.18 EUR 11:55:39 (XMSM) 2048939 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 97 35.18 EUR 11:55:39 (XMSM) 2048937 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.19 EUR 11:57:07 (XMSM) 2050105 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 285 35.19 EUR 11:57:07 (XMSM) 2050107 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 335 35.19 EUR 11:57:07 (XMSM) 2050089 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 202 35.19 EUR 11:58:20 (XMSM) 2050870 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.19 EUR 11:58:20 (XMSM) 2050868 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 337 35.19 EUR 11:58:46 (XMSM) 2051172 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.17 EUR 11:58:48 (XMSM) 2051187 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 35.18 EUR 11:59:30 (XMSM) 2051835 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.18 EUR 11:59:30 (XMSM) 2051833 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 35.19 EUR 12:00:00 (XMSM) 2052343 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
113 35.19 EUR 12:00:00 (XMSM) 2052322 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.19 EUR 12:00:17 (XMSM) 2052750 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 35.19 EUR 12:00:17 (XMSM) 2052748 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 103 35.19 EUR 12:00:17 (XMSM) 2052746 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 35.18 EUR 12:00:54 (XMSM) 2053066 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.18 EUR 12:00:54 (XMSM) 2053064 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 35.18 EUR 12:00:54 (XMSM) 2053062 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.18 EUR 12:00:54 (XMSM) 2053060 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 183 35.19 EUR 12:00:54 (XMSM) 2053058 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 69 35.19 EUR 12:00:54 (XMSM) 2053056 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 459 35.19 EUR 12:04:17 (XMSM) 2055512 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 283 35.19 EUR 12:04:17 (XMSM) 2055510 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.19 EUR 12:04:17 (XMSM) 2055508 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 35.20 EUR 12:04:58 (XMSM) 2056096 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.20 EUR 12:04:58 (XMSM) 2056094 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 160 35.20 EUR 12:04:58 (XMSM) 2056090 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 35.20 EUR 12:04:58 (XMSM) 2056092 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 35.19 EUR 12:05:12 (XMSM) 2056430 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.19 EUR 12:05:12 (XMSM) 2056428 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.18 EUR 12:05:29 (XMSM) 2057179 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 610 35.22 EUR 12:06:52 (XMSM) 2058166 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 160 35.21 EUR 12:06:54 (XMSM) 2058190 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 171 35.21 EUR 12:06:54 (XMSM) 2058188 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.20 EUR 12:07:06 (XMSM) 2058419 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.15 EUR 12:08:03 (XMSM) 2059211 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 81 35.16 EUR 12:09:01 (XMSM) 2059893 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 35.16 EUR 12:09:01 (XMSM) 2059891 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.15 EUR 12:09:17 (XMSM) 2060156 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 35.15 EUR 12:09:34 (XMSM) 2060345 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 35.14 EUR 12:09:41 (XMSM) 2060476 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 35.14 EUR 12:09:41 (XMSM) 2060474 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.14 EUR 12:10:00 (XMSM) 2060639 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 12 35.14 EUR 12:10:00 (XMSM) 2060637 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.18 EUR 12:12:28 (XMSM) 2062299 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 396 35.18 EUR 12:12:30 (XMSM) 2062338 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 35.18 EUR 12:12:30 (XMSM) 2062340 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.17 EUR 12:12:30 (XMSM) 2062342 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 314 35.16 EUR 12:13:12 (XMSM) 2062744 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 35.15 EUR 12:14:50 (XMSM) 2063512 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.15 EUR 12:14:50 (XMSM) 2063510 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
175 35.15 EUR 12:14:50 (XMSM) 2063508 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 319 35.14 EUR 12:14:50 (XMSM) 2063506 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 35.15 EUR 12:14:50 (XMSM) 2063504 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 149 35.14 EUR 12:15:48 (XMSM) 2064234 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 221 35.14 EUR 12:15:48 (XMSM) 2064232 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 35.14 EUR 12:15:48 (XMSM) 2064230 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 179 35.14 EUR 12:16:42 (XMSM) 2064871 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 76 35.14 EUR 12:16:42 (XMSM) 2064873 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 412 35.17 EUR 12:18:02 (XMSM) 2065900 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 116 35.16 EUR 12:18:38 (XMSM) 2066388 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 108 35.16 EUR 12:18:38 (XMSM) 2066386 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 67 35.16 EUR 12:18:38 (XMSM) 2066384 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 176 35.16 EUR 12:18:38 (XMSM) 2066382 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 35.15 EUR 12:19:23 (XMSM) 2066872 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.15 EUR 12:19:23 (XMSM) 2066870 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 282 35.15 EUR 12:20:23 (XMSM) 2067688 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 139 35.15 EUR 12:20:23 (XMSM) 2067683 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 16 35.17 EUR 12:22:06 (XMSM) 2068926 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.17 EUR 12:22:06 (XMSM) 2068924 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.16 EUR 12:22:06 (XMSM) 2068922 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.17 EUR 12:22:06 (XMSM) 2068893 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 441 35.17 EUR 12:22:06 (XMSM) 2068895 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.16 EUR 12:22:13 (XMSM) 2069036 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 35.15 EUR 12:23:37 (XMSM) 2069869 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.15 EUR 12:23:37 (XMSM) 2069867 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.14 EUR 12:23:37 (XMSM) 2069865 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.15 EUR 12:23:37 (XMSM) 2069863 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.18 EUR 12:26:32 (XMSM) 2071633 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.18 EUR 12:26:32 (XMSM) 2071631 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.18 EUR 12:26:32 (XMSM) 2071629 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 35.18 EUR 12:26:32 (XMSM) 2071627 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.17 EUR 12:26:32 (XMSM) 2071625 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 641 35.17 EUR 12:26:32 (XMSM) 2071619 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 221 35.17 EUR 12:26:32 (XMSM) 2071621 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 34 35.17 EUR 12:26:32 (XMSM) 2071623 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 371 35.15 EUR 12:30:04 (XMSM) 2073906 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 176 35.15 EUR 12:30:04 (XMSM) 2073904 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 434 35.15 EUR 12:30:04 (XMSM) 2073892 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 35.14 EUR 12:30:36 (XMSM) 2074298 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.14 EUR 12:30:36 (XMSM) 2074300 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
263 35.12 EUR 12:30:47 (XMSM) 2074420 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 565 35.16 EUR 12:32:52 (XMSM) 2075707 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.16 EUR 12:33:21 (XMSM) 2076063 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 49 35.15 EUR 12:33:46 (XMSM) 2076391 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.15 EUR 12:33:46 (XMSM) 2076389 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.14 EUR 12:33:54 (XMSM) 2076478 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.14 EUR 12:33:54 (XMSM) 2076476 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 35.14 EUR 12:33:54 (XMSM) 2076473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.18 EUR 12:35:46 (XMSM) 2078024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 35.18 EUR 12:35:46 (XMSM) 2078022 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.17 EUR 12:36:17 (XMSM) 2078360 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 35.17 EUR 12:36:17 (XMSM) 2078347 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 49 35.17 EUR 12:36:17 (XMSM) 2078343 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.17 EUR 12:36:17 (XMSM) 2078341 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.17 EUR 12:36:17 (XMSM) 2078345 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 107 35.16 EUR 12:36:22 (XMSM) 2078484 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 140 35.16 EUR 12:36:22 (XMSM) 2078482 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.15 EUR 12:38:07 (XMSM) 2079686 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 298 35.14 EUR 12:38:12 (XMSM) 2079788 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.17 EUR 12:40:30 (XMSM) 2081309 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 35.19 EUR 12:40:51 (XMSM) 2081648 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 144 35.19 EUR 12:40:51 (XMSM) 2081646 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 130 35.19 EUR 12:40:51 (XMSM) 2081627 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 83 35.19 EUR 12:40:55 (XMSM) 2081724 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 35.19 EUR 12:40:56 (XMSM) 2081732 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 110 35.19 EUR 12:40:56 (XMSM) 2081730 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.19 EUR 12:40:56 (XMSM) 2081728 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 314 35.18 EUR 12:41:04 (XMSM) 2081866 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 35.17 EUR 12:41:24 (XMSM) 2082258 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 536 35.19 EUR 12:44:22 (XMSM) 2084443 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.19 EUR 12:44:22 (XMSM) 2084441 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 38 35.18 EUR 12:44:24 (XMSM) 2084517 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.18 EUR 12:44:24 (XMSM) 2084515 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 188 35.18 EUR 12:44:24 (XMSM) 2084513 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.19 EUR 12:44:24 (XMSM) 2084511 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 187 35.21 EUR 12:46:41 (XMSM) 2086133 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 125 35.21 EUR 12:46:41 (XMSM) 2086131 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.21 EUR 12:46:43 (XMSM) 2086165 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.21 EUR 12:46:43 (XMSM) 2086163 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.21 EUR 12:46:51 (XMSM) 2086215 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
50 35.21 EUR 12:46:51 (XMSM) 2086217 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.21 EUR 12:47:02 (XMSM) 2086456 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 35.21 EUR 12:47:02 (XMSM) 2086454 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 13 35.21 EUR 12:47:02 (XMSM) 2086458 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 53 35.21 EUR 12:47:02 (XMSM) 2086440 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.21 EUR 12:47:02 (XMSM) 2086438 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 19 35.21 EUR 12:47:02 (XMSM) 2086436 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 35.21 EUR 12:47:02 (XMSM) 2086434 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 314 35.21 EUR 12:47:02 (XMSM) 2086412 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 35.19 EUR 12:48:08 (XMSM) 2087120 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.17 EUR 12:48:35 (XMSM) 2087551 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 35.18 EUR 12:50:46 (XMSM) 2089363 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 69 35.18 EUR 12:50:46 (XMSM) 2089359 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 354 35.18 EUR 12:50:46 (XMSM) 2089361 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 35.18 EUR 12:50:46 (XMSM) 2089357 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 35.18 EUR 12:50:46 (XMSM) 2089355 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 498 35.18 EUR 12:52:05 (XMSM) 2090326 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 481 35.18 EUR 12:52:29 (XMSM) 2090638 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.17 EUR 12:53:11 (XMSM) 2091146 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 341 35.18 EUR 12:54:20 (XMSM) 2092190 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 35.18 EUR 12:54:20 (XMSM) 2092184 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.18 EUR 12:54:20 (XMSM) 2092182 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.18 EUR 12:54:20 (XMSM) 2092180 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 61 35.23 EUR 12:58:19 (XMSM) 2095024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 35.23 EUR 12:58:19 (XMSM) 2095022 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 35.23 EUR 12:58:19 (XMSM) 2095020 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1,121 35.24 EUR 12:58:19 (XMSM) 2095016 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.24 EUR 12:58:19 (XMSM) 2095018 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.23 EUR 12:58:21 (XMSM) 2095051 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.22 EUR 12:58:45 (XMSM) 2095391 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 35.19 EUR 12:59:33 (XMSM) 2096194 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.19 EUR 13:01:52 (XMSM) 2098117 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 303 35.19 EUR 13:01:52 (XMSM) 2098121 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.19 EUR 13:01:52 (XMSM) 2098119 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.19 EUR 13:01:52 (XMSM) 2098110 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.19 EUR 13:01:52 (XMSM) 2098102 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 126 35.18 EUR 13:02:34 (XMSM) 2098694 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 147 35.18 EUR 13:02:34 (XMSM) 2098692 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.17 EUR 13:02:36 (XMSM) 2098726 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 310 35.18 EUR 13:04:18 (XMSM) 2099923 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
83 35.18 EUR 13:04:18 (XMSM) 2099903 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.18 EUR 13:04:18 (XMSM) 2099901 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.18 EUR 13:04:18 (XMSM) 2099899 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.18 EUR 13:04:40 (XMSM) 2100351 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 218 35.18 EUR 13:05:50 (XMSM) 2101316 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 11 35.18 EUR 13:05:50 (XMSM) 2101318 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.23 EUR 13:06:46 (XMSM) 2102063 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.23 EUR 13:06:46 (XMSM) 2102061 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 35.25 EUR 13:07:53 (XMSM) 2102787 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 35.25 EUR 13:08:12 (XMSM) 2103000 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 58 35.25 EUR 13:08:12 (XMSM) 2102998 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.25 EUR 13:08:12 (XMSM) 2102996 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 298 35.25 EUR 13:08:12 (XMSM) 2102994 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 197 35.25 EUR 13:08:12 (XMSM) 2102992 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.23 EUR 13:09:15 (XMSM) 2103880 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 35.23 EUR 13:09:15 (XMSM) 2103872 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 35.23 EUR 13:09:15 (XMSM) 2103869 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.24 EUR 13:10:41 (XMSM) 2105041 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 35.25 EUR 13:10:41 (XMSM) 2105037 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 305 35.28 EUR 13:12:09 (XMSM) 2106046 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 288 35.29 EUR 13:12:43 (XMSM) 2106397 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.29 EUR 13:13:20 (XMSM) 2106780 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 391 35.29 EUR 13:13:20 (XMSM) 2106778 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 36 35.29 EUR 13:13:21 (XMSM) 2106786 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.29 EUR 13:13:21 (XMSM) 2106784 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.29 EUR 13:13:21 (XMSM) 2106782 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 183 35.29 EUR 13:13:58 (XMSM) 2107089 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 35.29 EUR 13:13:58 (XMSM) 2107087 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.30 EUR 13:14:36 (XMSM) 2107568 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 217 35.30 EUR 13:14:38 (XMSM) 2107575 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 35.30 EUR 13:15:41 (XMSM) 2108457 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.30 EUR 13:15:41 (XMSM) 2108455 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 373 35.31 EUR 13:16:32 (XMSM) 2109069 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 104 35.29 EUR 13:16:37 (XMSM) 2109143 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 217 35.29 EUR 13:16:37 (XMSM) 2109141 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.29 EUR 13:17:29 (XMSM) 2109934 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 35.31 EUR 13:18:18 (XMSM) 2110567 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 35.31 EUR 13:18:18 (XMSM) 2110565 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.31 EUR 13:18:18 (XMSM) 2110563 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 193 35.30 EUR 13:18:18 (XMSM) 2110559 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
255 35.30 EUR 13:18:18 (XMSM) 2110561 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 35.30 EUR 13:18:18 (XMSM) 2110557 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 51 35.30 EUR 13:18:53 (XMSM) 2110900 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.30 EUR 13:18:53 (XMSM) 2110898 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.30 EUR 13:20:13 (XMSM) 2112159 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 35.30 EUR 13:20:13 (XMSM) 2112157 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 36 35.30 EUR 13:20:37 (XMSM) 2112511 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 161 35.30 EUR 13:20:37 (XMSM) 2112513 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 84 35.30 EUR 13:20:37 (XMSM) 2112515 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.29 EUR 13:20:38 (XMSM) 2112538 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 291 35.31 EUR 13:22:16 (XMSM) 2113774 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 32 35.30 EUR 13:22:43 (XMSM) 2114071 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 210 35.30 EUR 13:22:51 (XMSM) 2114186 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.30 EUR 13:22:51 (XMSM) 2114184 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 325 35.29 EUR 13:23:03 (XMSM) 2114374 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 334 35.30 EUR 13:24:08 (XMSM) 2115284 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 148 35.34 EUR 13:25:19 (XMSM) 2116305 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.34 EUR 13:25:21 (XMSM) 2116381 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 120 35.34 EUR 13:25:21 (XMSM) 2116378 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 81 35.33 EUR 13:25:39 (XMSM) 2116594 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 160 35.33 EUR 13:25:44 (XMSM) 2116681 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 143 35.33 EUR 13:25:47 (XMSM) 2116713 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.33 EUR 13:25:47 (XMSM) 2116711 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 37 35.33 EUR 13:25:47 (XMSM) 2116709 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 206 35.35 EUR 13:27:02 (XMSM) 2117691 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 23 35.35 EUR 13:27:02 (XMSM) 2117689 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 54 35.36 EUR 13:27:02 (XMSM) 2117681 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 193 35.36 EUR 13:27:02 (XMSM) 2117679 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.35 EUR 13:27:19 (XMSM) 2118006 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 58 35.37 EUR 13:28:46 (XMSM) 2119187 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 35.37 EUR 13:28:46 (XMSM) 2119191 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.37 EUR 13:28:46 (XMSM) 2119189 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 89 35.37 EUR 13:28:58 (XMSM) 2119398 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.37 EUR 13:28:58 (XMSM) 2119396 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 35.37 EUR 13:28:58 (XMSM) 2119392 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 185 35.37 EUR 13:28:58 (XMSM) 2119390 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 170 35.36 EUR 13:29:57 (XMSM) 2120481 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 35.36 EUR 13:29:57 (XMSM) 2120479 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 35.35 EUR 13:30:04 (XMSM) 2120642 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 279 35.34 EUR 13:30:22 (XMSM) 2121058 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
252 35.34 EUR 13:31:12 (XMSM) 2122111 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 301 35.34 EUR 13:31:12 (XMSM) 2122109 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 35.34 EUR 13:31:52 (XMSM) 2122678 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 45 35.34 EUR 13:31:52 (XMSM) 2122676 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 221 35.34 EUR 13:31:52 (XMSM) 2122672 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 35.34 EUR 13:31:52 (XMSM) 2122674 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.34 EUR 13:32:16 (XMSM) 2123159 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 56 35.34 EUR 13:32:16 (XMSM) 2123157 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 208 35.34 EUR 13:32:16 (XMSM) 2123155 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 192 35.34 EUR 13:32:16 (XMSM) 2123153 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 35.34 EUR 13:32:16 (XMSM) 2123151 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 35.33 EUR 13:32:17 (XMSM) 2123209 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 216 35.34 EUR 13:33:40 (XMSM) 2124457 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 203 35.34 EUR 13:33:40 (XMSM) 2124459 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 282 35.35 EUR 13:34:22 (XMSM) 2125041 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 35.35 EUR 13:34:28 (XMSM) 2125104 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.35 EUR 13:34:49 (XMSM) 2125501 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.35 EUR 13:34:49 (XMSM) 2125499 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 485 35.34 EUR 13:34:54 (XMSM) 2125565 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.34 EUR 13:36:06 (XMSM) 2126833 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.34 EUR 13:36:06 (XMSM) 2126831 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 109 35.34 EUR 13:36:06 (XMSM) 2126829 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 423 35.35 EUR 13:37:12 (XMSM) 2127875 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 336 35.34 EUR 13:37:31 (XMSM) 2128262 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 35.34 EUR 13:37:31 (XMSM) 2128237 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 374 35.34 EUR 13:37:31 (XMSM) 2128240 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 85 35.36 EUR 13:38:50 (XMSM) 2129600 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.36 EUR 13:38:50 (XMSM) 2129598 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.36 EUR 13:38:50 (XMSM) 2129596 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 294 35.36 EUR 13:38:50 (XMSM) 2129594 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 106 35.36 EUR 13:38:50 (XMSM) 2129592 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 35.36 EUR 13:38:50 (XMSM) 2129590 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.37 EUR 13:40:15 (XMSM) 2131123 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 35.37 EUR 13:40:15 (XMSM) 2131129 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.37 EUR 13:40:15 (XMSM) 2131127 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 84 35.36 EUR 13:41:52 (XMSM) 2132510 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 35.36 EUR 13:41:52 (XMSM) 2132508 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 35.37 EUR 13:41:52 (XMSM) 2132506 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.37 EUR 13:41:52 (XMSM) 2132504 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.38 EUR 13:41:52 (XMSM) 2132498 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
962 35.38 EUR 13:41:52 (XMSM) 2132496 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 483 35.38 EUR 13:43:48 (XMSM) 2134473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 35.38 EUR 13:44:04 (XMSM) 2134742 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.38 EUR 13:44:04 (XMSM) 2134738 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 219 35.38 EUR 13:44:04 (XMSM) 2134740 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.38 EUR 13:44:04 (XMSM) 2134735 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 290 35.38 EUR 13:44:04 (XMSM) 2134733 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.36 EUR 13:44:05 (XMSM) 2134807 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 35.34 EUR 13:45:56 (XMSM) 2137139 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 35.34 EUR 13:45:56 (XMSM) 2137137 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.34 EUR 13:45:56 (XMSM) 2137143 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 35.34 EUR 13:45:56 (XMSM) 2137141 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 147 35.34 EUR 13:45:56 (XMSM) 2137145 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 48 35.34 EUR 13:45:56 (XMSM) 2137123 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 193 35.34 EUR 13:45:56 (XMSM) 2137119 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 35.34 EUR 13:45:56 (XMSM) 2137115 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 35.33 EUR 13:46:45 (XMSM) 2138014 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 35.36 EUR 13:47:32 (XMSM) 2139127 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 303 35.35 EUR 13:47:33 (XMSM) 2139197 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 35.35 EUR 13:47:33 (XMSM) 2139193 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 96 35.35 EUR 13:47:37 (XMSM) 2139251 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 132 35.35 EUR 13:47:37 (XMSM) 2139249 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 35.34 EUR 13:47:52 (XMSM) 2139543 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 26 35.32 EUR 13:48:13 (XMSM) 2139928 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 204 35.32 EUR 13:48:13 (XMSM) 2139926 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 148 35.33 EUR 13:49:09 (XMSM) 2141325 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 35.33 EUR 13:49:09 (XMSM) 2141323 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 35.32 EUR 13:49:20 (XMSM) 2141498 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.31 EUR 13:49:33 (XMSM) 2141747 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 207 35.33 EUR 13:50:59 (XMSM) 2143611 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 28 35.33 EUR 13:50:59 (XMSM) 2143609 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 35.33 EUR 13:50:59 (XMSM) 2143607 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 35.33 EUR 13:51:06 (XMSM) 2143759 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.38 EUR 13:52:15 (XMSM) 2145078 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.37 EUR 13:52:17 (XMSM) 2145102 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 35.37 EUR 13:52:17 (XMSM) 2145100 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.37 EUR 13:52:18 (XMSM) 2145123 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 46 35.37 EUR 13:52:18 (XMSM) 2145121 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.36 EUR 13:52:21 (XMSM) 2145193 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 35.40 EUR 13:53:48 (XMSM) 2147225 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
330 35.39 EUR 13:53:49 (XMSM) 2147257 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.39 EUR 13:54:10 (XMSM) 2147726 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 17 35.37 EUR 13:54:17 (XMSM) 2147850 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 35.37 EUR 13:54:17 (XMSM) 2147848 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 196 35.35 EUR 13:54:52 (XMSM) 2148552 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 35.36 EUR 13:55:22 (XMSM) 2149159 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 326 35.37 EUR 13:56:49 (XMSM) 2150794 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.36 EUR 13:56:57 (XMSM) 2150909 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 35.36 EUR 13:56:57 (XMSM) 2150907 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 35.36 EUR 13:56:57 (XMSM) 2150905 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.35 EUR 13:57:44 (XMSM) 2151780 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.36 EUR 13:58:21 (XMSM) 2152569 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 311 35.36 EUR 13:58:21 (XMSM) 2152559 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 35.37 EUR 13:58:58 (XMSM) 2153186 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 32 35.37 EUR 13:58:58 (XMSM) 2153184 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 35.37 EUR 13:58:58 (XMSM) 2153182 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 35.37 EUR 13:58:58 (XMSM) 2153180 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 35.37 EUR 13:59:21 (XMSM) 2153761 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 182 35.37 EUR 13:59:21 (XMSM) 2153765 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 41 35.37 EUR 13:59:21 (XMSM) 2153763 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 35.37 EUR 13:59:21 (XMSM) 2153759 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.34 EUR 13:59:22 (XMSM) 2153798 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 35.35 EUR 13:59:53 (XMSM) 2154375 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 102 35.34 EUR 14:00:08 (XMSM) 2154642 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.36 EUR 14:01:31 (XMSM) 2156299 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 35.36 EUR 14:01:31 (XMSM) 2156297 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.38 EUR 14:02:19 (XMSM) 2157008 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 151 35.37 EUR 14:02:26 (XMSM) 2157174 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.37 EUR 14:02:26 (XMSM) 2157176 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 130 35.37 EUR 14:02:26 (XMSM) 2157171 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 172 35.38 EUR 14:03:19 (XMSM) 2158001 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 35.38 EUR 14:03:19 (XMSM) 2158003 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.38 EUR 14:03:49 (XMSM) 2158641 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 104 35.38 EUR 14:03:49 (XMSM) 2158629 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.38 EUR 14:03:49 (XMSM) 2158627 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 35.38 EUR 14:03:52 (XMSM) 2158709 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 172 35.38 EUR 14:03:52 (XMSM) 2158707 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 163 35.39 EUR 14:05:14 (XMSM) 2160361 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 212 35.39 EUR 14:05:14 (XMSM) 2160359 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 128 35.39 EUR 14:05:54 (XMSM) 2160930 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
192 35.39 EUR 14:05:54 (XMSM) 2160928 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 35.40 EUR 14:07:05 (XMSM) 2161963 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.40 EUR 14:07:05 (XMSM) 2161961 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.43 EUR 14:07:26 (XMSM) 2163206 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 36 35.43 EUR 14:07:26 (XMSM) 2163196 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 35.43 EUR 14:07:29 (XMSM) 2163269 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 97 35.42 EUR 14:07:59 (XMSM) 2163776 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.42 EUR 14:07:59 (XMSM) 2163774 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.42 EUR 14:07:59 (XMSM) 2163772 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 35.41 EUR 14:08:00 (XMSM) 2163817 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 320 35.41 EUR 14:09:15 (XMSM) 2165143 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 35.41 EUR 14:09:15 (XMSM) 2165136 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.40 EUR 14:09:27 (XMSM) 2165362 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 361 35.44 EUR 14:11:02 (XMSM) 2166635 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 35.44 EUR 14:11:42 (XMSM) 2167337 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 182 35.46 EUR 14:12:09 (XMSM) 2167724 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.50 EUR 14:14:09 (XMSM) 2169575 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.46 EUR 14:16:05 (XMSM) 2171520 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 35.46 EUR 14:16:06 (XMSM) 2171528 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 140 35.46 EUR 14:20:00 (XMSM) 2175903 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 89 35.46 EUR 14:20:00 (XMSM) 2175901 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 96 35.42 EUR 14:21:58 (XMSM) 2178091 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 35.42 EUR 14:21:58 (XMSM) 2178089 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 119 35.40 EUR 14:25:00 (XMSM) 2182079 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 122 35.40 EUR 14:25:00 (XMSM) 2182081 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 35.42 EUR 14:27:20 (XMSM) 2185198 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 35.47 EUR 14:29:05 (XMSM) 2187634 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 45 35.46 EUR 14:30:03 (XMSM) 2190472 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 12 35.46 EUR 14:30:03 (XMSM) 2190470 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 35.46 EUR 14:30:03 (XMSM) 2190468 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 35.46 EUR 14:30:03 (XMSM) 2190461 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 105 35.46 EUR 14:30:03 (XMSM) 2190459 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 35.45 EUR 14:30:50 (XMSM) 2192127 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 67 35.46 EUR 14:31:37 (XMSM) 2194075 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.46 EUR 14:31:37 (XMSM) 2194073 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 35.46 EUR 14:31:37 (XMSM) 2194058 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 35.46 EUR 14:31:37 (XMSM) 2194060 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 194 35.47 EUR 14:33:12 (XMSM) 2197181 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 35.47 EUR 14:33:12 (XMSM) 2197179 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 143 35.46 EUR 14:33:17 (XMSM) 2197437 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
129 35.46 EUR 14:33:17 (XMSM) 2197435 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 35.40 EUR 14:35:07 (XMSM) 2200919 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.43 EUR 14:37:09 (XMSM) 2205273 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 40 35.42 EUR 14:40:01 (XMSM) 2209861 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 196 35.42 EUR 14:40:01 (XMSM) 2209859 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 28 35.38 EUR 14:41:21 (XMSM) 2212300 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 76 35.38 EUR 14:41:21 (XMSM) 2212302 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 35.38 EUR 14:42:09 (XMSM) 2213425 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 35.36 EUR 14:44:09 (XMSM) 2216854 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 148 35.36 EUR 14:44:09 (XMSM) 2216852 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.41 EUR 14:46:41 (XMSM) 2221387 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 35.41 EUR 14:47:14 (XMSM) 2222372 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 35.41 EUR 14:47:14 (XMSM) 2222370 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.40 EUR 14:48:39 (XMSM) 2224452 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 35.46 EUR 14:51:02 (XMSM) 2228850 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 28 35.45 EUR 14:51:08 (XMSM) 2229067 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 77 35.45 EUR 14:51:08 (XMSM) 2229063 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 35.45 EUR 14:51:09 (XMSM) 2229110 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.42 EUR 14:52:17 (XMSM) 2231257 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.41 EUR 14:53:24 (XMSM) 2233373 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 35.41 EUR 14:56:27 (XMSM) 2238837 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.40 EUR 14:56:43 (XMSM) 2239153 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 35.40 EUR 14:56:43 (XMSM) 2239151 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 179 35.40 EUR 14:56:43 (XMSM) 2239149 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.39 EUR 14:57:18 (XMSM) 2240100 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 35.36 EUR 14:58:53 (XMSM) 2242455 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 9 35.40 EUR 15:01:36 (XMSM) 2249990 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.40 EUR 15:01:36 (XMSM) 2249992 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.40 EUR 15:01:45 (XMSM) 2250171 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.37 EUR 15:04:40 (XMSM) 2256215 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.43 EUR 15:07:57 (XMSM) 2262450 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 35.41 EUR 15:09:04 (XMSM) 2264096 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.40 EUR 15:10:43 (XMSM) 2268078 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 35.40 EUR 15:10:43 (XMSM) 2268076 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 31 35.40 EUR 15:10:43 (XMSM) 2268074 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 35.40 EUR 15:11:56 (XMSM) 2270345 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.42 EUR 15:12:21 (XMSM) 2271410 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 78 35.45 EUR 15:13:09 (XMSM) 2273209 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 35.45 EUR 15:13:09 (XMSM) 2273205 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.45 EUR 15:13:09 (XMSM) 2273211 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
48 35.45 EUR 15:13:10 (XMSM) 2273254 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.45 EUR 15:13:10 (XMSM) 2273252 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 35.47 EUR 15:13:57 (XMSM) 2274723 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 35.47 EUR 15:13:57 (XMSM) 2274721 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 182 35.47 EUR 15:13:57 (XMSM) 2274719 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 35.47 EUR 15:13:59 (XMSM) 2274744 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 40 35.47 EUR 15:13:59 (XMSM) 2274742 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.42 EUR 15:16:45 (XMSM) 2280004 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 35.43 EUR 15:18:30 (XMSM) 2283692 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.38 EUR 15:20:53 (XMSM) 2287898 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 35.39 EUR 15:22:59 (XMSM) 2291695 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.42 EUR 15:26:04 (XMSM) 2298880 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 35.42 EUR 15:26:04 (XMSM) 2298869 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.44 EUR 15:29:41 (XMSM) 2304943 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 35.48 EUR 15:32:48 (XMSM) 2310968 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.55 EUR 15:37:05 (XMSM) 2319794 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 35.51 EUR 15:39:05 (XMSM) 2323106 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.51 EUR 15:39:05 (XMSM) 2323108 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 216 35.49 EUR 15:41:49 (XMSM) 2327696 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 38 35.49 EUR 15:41:49 (XMSM) 2327691 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 193 35.45 EUR 15:46:35 (XMSM) 2336389 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 44 35.45 EUR 15:46:35 (XMSM) 2336387 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 160 35.44 EUR 15:47:36 (XMSM) 2338172 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 69 35.44 EUR 15:47:49 (XMSM) 2338659 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 46 35.45 EUR 15:49:22 (XMSM) 2340824 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.45 EUR 15:49:22 (XMSM) 2340822 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 35.47 EUR 15:52:28 (XMSM) 2345834 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 35.47 EUR 15:54:06 (XMSM) 2347716 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 16 35.47 EUR 15:54:06 (XMSM) 2347714 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 35.47 EUR 15:54:23 (XMSM) 2348011 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 77 35.47 EUR 15:54:27 (XMSM) 2348122 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.42 EUR 15:57:30 (XMSM) 2352332 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 35.37 EUR 15:59:29 (XMSM) 2355272 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.34 EUR 15:59:59 (XMSM) 2357301 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.35 EUR 16:00:40 (XMSM) 2362727 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 213 35.35 EUR 16:00:42 (XMSM) 2363123 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.27 EUR 16:04:21 (XMSM) 2369690 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 35.30 EUR 16:07:05 (XMSM) 2374355 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 35.30 EUR 16:07:05 (XMSM) 2374357 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 35.24 EUR 16:11:00 (XMSM) 2380127 -------- ----------- ---------------- ------------------ --------
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
POSBKABPOBKDQCD
(END) Dow Jones Newswires
September 19, 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