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 : 0598A
CRH PLC
21 September 2022
21(st) September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 20(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: 157,356 ---------------------------------------------------------------------- --------------------------- Highest price paid per share: EUR35.7050 --------------------------------------------------------------------- --------------------------- Lowest price paid per share: EUR34.1700 --------------------------------------------------------------------- --------------------------- Volume weighted average price paid: EUR34.7583 ---------------------------------------------------------------------- --------------------------- The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 16(th) December 2022 following its announcement on 20(th) September 2022 and were effected by CRH's broker as part of the Programme announced on 20(th) September 2022. Following settlement of the above transactions CRH will hold 21,406,705 of its ordinary shares in treasury which represents 2.765% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 752,733,633 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 20(th) September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. *Being an amount equal to EUR300 million (based on a FX rate of EUR1:$1 fixed for the duration of the buyback programme) Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Transaction Details Issuer name: CRH plc ----------- ---------------- LEI 549300MIDJNNTH068E74 --------------- -------- ----------------------------- ------------------ ISIN: IE0001827041 --------------- -------- ----------------------------- ------------------ Intermediary name: UBS Europe SE ------------------------- ----------------------------- ------------------ Intermediary code: 5299007QVIQ7IO64NX37 ------------------------- ----------------------------- ------------------ Time zone: BST --------------- -------- ----------- ---------------- ------------------ Currency: EUR Date of Transactions: 20/09/2022 ---------------- Aggregated Information Trading venue Currency Volume Weighted Aggregated volume Average Price ---------------- Euronext Dublin (XMSM) EUR 34.7583 157,356 ------------------------- ----------- ---------------- Euronext Dublin Number of Price Currency Trade Time Trading Venue MatchID Shares per Share (EUR) Euronext Dublin 2 35.66 EUR 08:01:50 (XMSM) 1391523 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 40 35.66 EUR 08:01:50 (XMSM) 1391521 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 195 35.66 EUR 08:01:50 (XMSM) 1391519 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.64 EUR 08:02:02 (XMSM) 1391897 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 59 35.64 EUR 08:02:02 (XMSM) 1391895 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 133 35.64 EUR 08:02:02 (XMSM) 1391893 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 169 35.58 EUR 08:03:02 (XMSM) 1394023 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 35.58 EUR 08:03:02 (XMSM) 1394021 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.56 EUR 08:03:29 (XMSM) 1394899 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.50 EUR 08:03:40 (XMSM) 1395254 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 152 35.47 EUR 08:04:09 (XMSM) 1396192 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 35.47 EUR 08:04:09 (XMSM) 1396190 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 77 35.54 EUR 08:05:22 (XMSM) 1398617 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 173 35.54 EUR 08:05:22 (XMSM) 1398615 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 73 35.53 EUR 08:05:26 (XMSM) 1398785 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 195 35.53 EUR 08:05:26 (XMSM) 1398783 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 119 35.52 EUR 08:06:13 (XMSM) 1400275 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 109 35.52 EUR 08:06:13 (XMSM) 1400273 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 122 35.52 EUR 08:07:16 (XMSM) 1402355 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 107 35.52 EUR 08:07:16 (XMSM) 1402353 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.52 EUR 08:07:16 (XMSM) 1402351 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 35.51 EUR 08:07:44 (XMSM) 1403165 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 141 35.49 EUR 08:08:07 (XMSM) 1403899 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 35.49 EUR 08:08:07 (XMSM) 1403897
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 35.49 EUR 08:08:07 (XMSM) 1403893 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.46 EUR 08:08:56 (XMSM) 1406127 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.40 EUR 08:09:39 (XMSM) 1408161 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 85 35.50 EUR 08:10:41 (XMSM) 1410489 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 174 35.50 EUR 08:10:41 (XMSM) 1410491 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.56 EUR 08:11:49 (XMSM) 1412885 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 35.57 EUR 08:12:18 (XMSM) 1413869 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 35.57 EUR 08:12:18 (XMSM) 1413867 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 130 35.60 EUR 08:12:40 (XMSM) 1414625 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 60 35.60 EUR 08:12:40 (XMSM) 1414623 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 61 35.60 EUR 08:12:40 (XMSM) 1414621 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 97 35.58 EUR 08:13:13 (XMSM) 1415536 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 152 35.58 EUR 08:13:13 (XMSM) 1415534 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.55 EUR 08:13:29 (XMSM) 1416279 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 35.66 EUR 08:15:02 (XMSM) 1419155 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 35.67 EUR 08:15:02 (XMSM) 1419152 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 56 35.64 EUR 08:15:20 (XMSM) 1419723 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 192 35.64 EUR 08:15:20 (XMSM) 1419725 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.64 EUR 08:16:02 (XMSM) 1420915 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 195 35.63 EUR 08:16:15 (XMSM) 1421226 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 35.63 EUR 08:16:15 (XMSM) 1421224 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 11 35.60 EUR 08:16:47 (XMSM) 1422247 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 219 35.60 EUR 08:16:47 (XMSM) 1422245 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.57 EUR 08:17:58 (XMSM) 1424885 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 35.65 EUR 08:19:01 (XMSM) 1426770 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.65 EUR 08:19:01 (XMSM) 1426768 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 35.64 EUR 08:19:10 (XMSM) 1427089 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.60 EUR 08:19:53 (XMSM) 1428497 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 8 35.65 EUR 08:20:52 (XMSM) 1430411 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.65 EUR 08:20:52 (XMSM) 1430409 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 101 35.65 EUR 08:21:57 (XMSM) 1432093 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 35.65 EUR 08:21:57 (XMSM) 1432091 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 101 35.65 EUR 08:21:57 (XMSM) 1432089 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 170 35.65 EUR 08:22:00 (XMSM) 1432202 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 35.65 EUR 08:22:00 (XMSM) 1432204 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 35.65 EUR 08:22:00 (XMSM) 1432198 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.69 EUR 08:23:49 (XMSM) 1435335 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.69 EUR 08:23:49 (XMSM) 1435331 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 35.69 EUR 08:24:01 (XMSM) 1435685 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 135 35.66 EUR 08:24:02 (XMSM) 1435721
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 35.66 EUR 08:24:02 (XMSM) 1435719 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 174 35.64 EUR 08:24:24 (XMSM) 1436366 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.64 EUR 08:25:46 (XMSM) 1438636 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 35.59 EUR 08:26:04 (XMSM) 1439509 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 35.61 EUR 08:27:22 (XMSM) 1441980 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 79 35.60 EUR 08:27:32 (XMSM) 1442292 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 173 35.60 EUR 08:27:32 (XMSM) 1442290 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 35.60 EUR 08:28:10 (XMSM) 1443489 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 107 35.67 EUR 08:29:08 (XMSM) 1445458 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 35.67 EUR 08:29:08 (XMSM) 1445456 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 205 35.70 EUR 08:29:59 (XMSM) 1447521 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 35.70 EUR 08:29:59 (XMSM) 1447519 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.71 EUR 08:30:17 (XMSM) 1449100 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 35.63 EUR 08:31:20 (XMSM) 1452088 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.61 EUR 08:32:19 (XMSM) 1454063 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 49 35.67 EUR 08:33:52 (XMSM) 1457466 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.67 EUR 08:33:52 (XMSM) 1457464 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 35.68 EUR 08:33:52 (XMSM) 1457460 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.67 EUR 08:33:52 (XMSM) 1457458 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 35.69 EUR 08:33:52 (XMSM) 1457453 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 35.64 EUR 08:34:48 (XMSM) 1459499 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.63 EUR 08:35:55 (XMSM) 1461901 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 35.62 EUR 08:35:57 (XMSM) 1461974 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 83 35.57 EUR 08:37:04 (XMSM) 1464439 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 194 35.57 EUR 08:37:04 (XMSM) 1464441 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.57 EUR 08:37:04 (XMSM) 1464416 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 299 35.60 EUR 08:39:01 (XMSM) 1468553 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 105 35.60 EUR 08:39:02 (XMSM) 1468659 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 35.60 EUR 08:39:02 (XMSM) 1468657 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 35.60 EUR 08:39:02 (XMSM) 1468655 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.54 EUR 08:39:42 (XMSM) 1470185 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 35.48 EUR 08:40:46 (XMSM) 1472186 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 35.48 EUR 08:40:46 (XMSM) 1472184 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.47 EUR 08:42:08 (XMSM) 1474820 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 35.45 EUR 08:42:29 (XMSM) 1475547 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.42 EUR 08:43:27 (XMSM) 1477632 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 35.41 EUR 08:44:02 (XMSM) 1478787 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.38 EUR 08:45:01 (XMSM) 1481195 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 16 35.35 EUR 08:45:50 (XMSM) 1483692 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 35.35 EUR 08:45:50 (XMSM) 1483694
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 35.42 EUR 08:47:45 (XMSM) 1488363 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 205 35.42 EUR 08:47:45 (XMSM) 1488352 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 28 35.42 EUR 08:47:45 (XMSM) 1488350 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 35.46 EUR 08:49:12 (XMSM) 1492626 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 35.46 EUR 08:49:12 (XMSM) 1492624 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 35.44 EUR 08:49:14 (XMSM) 1492719 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 35.37 EUR 08:49:58 (XMSM) 1494566 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 35.35 EUR 08:51:17 (XMSM) 1497080 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.40 EUR 08:52:10 (XMSM) 1498650 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 35.41 EUR 08:53:34 (XMSM) 1501002 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 114 35.42 EUR 08:53:34 (XMSM) 1501000 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 109 35.42 EUR 08:53:34 (XMSM) 1500998 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.39 EUR 08:54:01 (XMSM) 1501831 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 35.40 EUR 08:55:03 (XMSM) 1503566 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 82 35.40 EUR 08:55:03 (XMSM) 1503564 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 35.39 EUR 08:56:25 (XMSM) 1506082 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 101 35.35 EUR 08:57:04 (XMSM) 1507365 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 101 35.35 EUR 08:57:04 (XMSM) 1507363 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 80 35.37 EUR 08:58:11 (XMSM) 1509702 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.37 EUR 08:58:11 (XMSM) 1509700 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.37 EUR 08:58:11 (XMSM) 1509696 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 35.38 EUR 09:00:00 (XMSM) 1513233 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.37 EUR 09:00:04 (XMSM) 1514901 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 277 35.34 EUR 09:01:13 (XMSM) 1516617 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.33 EUR 09:01:53 (XMSM) 1517483 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 35.36 EUR 09:03:13 (XMSM) 1519220 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.32 EUR 09:04:23 (XMSM) 1520962 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 35.32 EUR 09:04:28 (XMSM) 1521064 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.29 EUR 09:05:14 (XMSM) 1522403 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 49 35.30 EUR 09:05:14 (XMSM) 1522405 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 35.33 EUR 09:06:17 (XMSM) 1523942 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 198 35.33 EUR 09:06:17 (XMSM) 1523940 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 35.30 EUR 09:07:13 (XMSM) 1525289 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 119 35.30 EUR 09:07:13 (XMSM) 1525287 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 35.27 EUR 09:07:49 (XMSM) 1526102 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.27 EUR 09:07:49 (XMSM) 1526100 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 35.23 EUR 09:08:56 (XMSM) 1530357 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.24 EUR 09:09:32 (XMSM) 1531279 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.24 EUR 09:10:47 (XMSM) 1533484 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 35.26 EUR 09:12:29 (XMSM) 1536594
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 35.26 EUR 09:12:29 (XMSM) 1536590 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 23 35.26 EUR 09:12:29 (XMSM) 1536588 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 107 35.26 EUR 09:15:01 (XMSM) 1540340 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 169 35.26 EUR 09:15:01 (XMSM) 1540342 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 35.26 EUR 09:15:01 (XMSM) 1540332 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 35.22 EUR 09:16:29 (XMSM) 1542490 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.26 EUR 09:18:50 (XMSM) 1546116 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 133 35.25 EUR 09:18:52 (XMSM) 1546173 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 35.24 EUR 09:19:07 (XMSM) 1546542 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.20 EUR 09:19:43 (XMSM) 1547812 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 47 35.17 EUR 09:20:38 (XMSM) 1549345 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.17 EUR 09:20:38 (XMSM) 1549343 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 35.20 EUR 09:22:01 (XMSM) 1551563 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.16 EUR 09:22:30 (XMSM) 1552416 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 35.15 EUR 09:23:15 (XMSM) 1553484 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 35.15 EUR 09:23:15 (XMSM) 1553482 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.15 EUR 09:23:15 (XMSM) 1553480 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 35.15 EUR 09:24:56 (XMSM) 1556097 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 35.13 EUR 09:25:24 (XMSM) 1556895 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 125 35.10 EUR 09:27:43 (XMSM) 1560285 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 125 35.10 EUR 09:27:43 (XMSM) 1560283 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.10 EUR 09:28:01 (XMSM) 1560736 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 81 35.11 EUR 09:29:27 (XMSM) 1562795 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 35.11 EUR 09:29:27 (XMSM) 1562793 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 35.11 EUR 09:30:00 (XMSM) 1563911 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 83 35.12 EUR 09:30:33 (XMSM) 1564689 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.12 EUR 09:31:09 (XMSM) 1565511 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 163 35.10 EUR 09:32:04 (XMSM) 1566865 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 35.12 EUR 09:32:57 (XMSM) 1567807 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 56 35.11 EUR 09:34:14 (XMSM) 1569555 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 141 35.11 EUR 09:34:14 (XMSM) 1569553 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 38 35.11 EUR 09:34:14 (XMSM) 1569543 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.13 EUR 09:35:45 (XMSM) 1571566 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 35.13 EUR 09:35:45 (XMSM) 1571563 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 44 35.15 EUR 09:37:56 (XMSM) 1574607 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 217 35.15 EUR 09:37:56 (XMSM) 1574609 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 35.15 EUR 09:38:58 (XMSM) 1576202 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 35.15 EUR 09:39:38 (XMSM) 1577065 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 35.12 EUR 09:40:08 (XMSM) 1577783 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.16 EUR 09:43:17 (XMSM) 1582379
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.16 EUR 09:43:17 (XMSM) 1582377 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 35.16 EUR 09:43:17 (XMSM) 1582374 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 35.15 EUR 09:43:19 (XMSM) 1582451 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.16 EUR 09:45:23 (XMSM) 1584910 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 35.16 EUR 09:45:23 (XMSM) 1584908 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 119 35.16 EUR 09:45:23 (XMSM) 1584906 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 35.15 EUR 09:45:23 (XMSM) 1584904 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 94 35.17 EUR 09:49:13 (XMSM) 1588988 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 162 35.17 EUR 09:49:13 (XMSM) 1588986 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 35.17 EUR 09:49:13 (XMSM) 1588979 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 201 35.17 EUR 09:49:13 (XMSM) 1588981 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 46 35.17 EUR 09:49:13 (XMSM) 1588983 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 35.15 EUR 09:50:48 (XMSM) 1591758 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 204 35.15 EUR 09:50:48 (XMSM) 1591753 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 83 35.15 EUR 09:51:33 (XMSM) 1592655 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.14 EUR 09:51:33 (XMSM) 1592653 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 24 35.15 EUR 09:53:41 (XMSM) 1594991 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.15 EUR 09:53:41 (XMSM) 1594989 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 170 35.15 EUR 09:53:41 (XMSM) 1594987 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 35.15 EUR 09:53:41 (XMSM) 1594984 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 35.12 EUR 09:54:41 (XMSM) 1596086 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 152 35.12 EUR 09:54:41 (XMSM) 1596084 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.12 EUR 09:55:32 (XMSM) 1597189 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.12 EUR 09:55:32 (XMSM) 1597191 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 35.09 EUR 09:56:33 (XMSM) 1598357 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 35.07 EUR 09:57:56 (XMSM) 1599839 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 35.06 EUR 09:59:55 (XMSM) 1602703 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 199 35.06 EUR 09:59:55 (XMSM) 1602701 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.06 EUR 10:00:06 (XMSM) 1602956 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 177 35.07 EUR 10:01:16 (XMSM) 1604242 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 64 35.07 EUR 10:01:16 (XMSM) 1604239 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 208 35.08 EUR 10:02:30 (XMSM) 1605471 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 57 35.08 EUR 10:02:39 (XMSM) 1605672 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 151 35.08 EUR 10:03:52 (XMSM) 1606971 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.12 EUR 10:05:28 (XMSM) 1609407 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.12 EUR 10:05:28 (XMSM) 1609405 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.12 EUR 10:05:34 (XMSM) 1609517 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.13 EUR 10:06:23 (XMSM) 1610584 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 35.12 EUR 10:06:23 (XMSM) 1610582 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 35.13 EUR 10:06:23 (XMSM) 1610566
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 35.13 EUR 10:08:24 (XMSM) 1613107 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 60 35.09 EUR 10:09:18 (XMSM) 1614126 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 180 35.09 EUR 10:09:18 (XMSM) 1614124 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 35.08 EUR 10:09:23 (XMSM) 1614254 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 35.10 EUR 10:10:31 (XMSM) 1615278 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 153 35.09 EUR 10:10:31 (XMSM) 1615271 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 35.09 EUR 10:10:31 (XMSM) 1615268 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 30 35.09 EUR 10:10:31 (XMSM) 1615266 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 35.07 EUR 10:12:30 (XMSM) 1617516 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 35.02 EUR 10:13:18 (XMSM) 1618255 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 35.02 EUR 10:13:18 (XMSM) 1618253 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 34.99 EUR 10:15:29 (XMSM) 1620729 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 34.99 EUR 10:15:40 (XMSM) 1621059 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 164 34.98 EUR 10:17:26 (XMSM) 1622764 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 110 34.98 EUR 10:17:26 (XMSM) 1622766 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.93 EUR 10:18:41 (XMSM) 1624022 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.92 EUR 10:20:00 (XMSM) 1625629 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.92 EUR 10:20:02 (XMSM) 1625654 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 34.89 EUR 10:20:57 (XMSM) 1626873 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 34.83 EUR 10:21:55 (XMSM) 1627976 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 34.85 EUR 10:23:16 (XMSM) 1629604 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 83 34.81 EUR 10:24:07 (XMSM) 1630683 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 54 34.81 EUR 10:24:07 (XMSM) 1630681 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 34.81 EUR 10:24:07 (XMSM) 1630679 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 34 34.81 EUR 10:24:07 (XMSM) 1630677 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.79 EUR 10:24:59 (XMSM) 1631706 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 34.79 EUR 10:26:28 (XMSM) 1633796 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 277 34.84 EUR 10:28:01 (XMSM) 1635745 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 152 34.86 EUR 10:29:12 (XMSM) 1637336 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 112 34.86 EUR 10:29:12 (XMSM) 1637334 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 34.87 EUR 10:32:11 (XMSM) 1640762 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 89 34.88 EUR 10:32:43 (XMSM) 1641325 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 177 34.88 EUR 10:32:43 (XMSM) 1641323 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 34.88 EUR 10:32:53 (XMSM) 1641462 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.89 EUR 10:33:21 (XMSM) 1641895 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 153 34.88 EUR 10:33:52 (XMSM) 1642446 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 117 34.88 EUR 10:33:52 (XMSM) 1642444 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 34.80 EUR 10:35:39 (XMSM) 1644698 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 34.79 EUR 10:35:56 (XMSM) 1644968 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 34.77 EUR 10:38:04 (XMSM) 1647352
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 34.78 EUR 10:38:04 (XMSM) 1647346 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 34.78 EUR 10:39:53 (XMSM) 1650792 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.76 EUR 10:40:43 (XMSM) 1651568 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 34.77 EUR 10:42:02 (XMSM) 1652687 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 59 34.75 EUR 10:43:02 (XMSM) 1653545 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 196 34.75 EUR 10:43:02 (XMSM) 1653531 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 34.75 EUR 10:43:45 (XMSM) 1654192 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 134 34.75 EUR 10:43:45 (XMSM) 1654190 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 105 34.75 EUR 10:43:45 (XMSM) 1654188 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 34.69 EUR 10:45:08 (XMSM) 1656366 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 154 34.69 EUR 10:45:08 (XMSM) 1656364 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.68 EUR 10:45:58 (XMSM) 1657713 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 34.69 EUR 10:46:56 (XMSM) 1659086 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 34.71 EUR 10:47:53 (XMSM) 1660296 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.74 EUR 10:49:44 (XMSM) 1663180 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 24 34.78 EUR 10:50:30 (XMSM) 1664244 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.78 EUR 10:50:30 (XMSM) 1664242 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.78 EUR 10:50:30 (XMSM) 1664240 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 34.78 EUR 10:50:30 (XMSM) 1664233 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.72 EUR 10:51:07 (XMSM) 1665396 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 96 34.73 EUR 10:52:03 (XMSM) 1666476 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 161 34.73 EUR 10:52:03 (XMSM) 1666474 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 34.78 EUR 10:53:26 (XMSM) 1668387 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.78 EUR 10:53:26 (XMSM) 1668385 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.79 EUR 10:53:45 (XMSM) 1668810 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 201 34.78 EUR 10:54:30 (XMSM) 1669733 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 34.78 EUR 10:54:30 (XMSM) 1669731 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.82 EUR 10:56:06 (XMSM) 1672558 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 34.82 EUR 10:56:18 (XMSM) 1672831 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 34.82 EUR 10:56:18 (XMSM) 1672828 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 34.84 EUR 10:57:02 (XMSM) 1673955 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 34.83 EUR 10:57:46 (XMSM) 1675218 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 34.83 EUR 11:00:00 (XMSM) 1678338 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 34.83 EUR 11:00:00 (XMSM) 1678336 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 34.83 EUR 11:00:13 (XMSM) 1678490 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 188 34.83 EUR 11:00:13 (XMSM) 1678492 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 34.78 EUR 11:00:35 (XMSM) 1678758 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 34.79 EUR 11:01:10 (XMSM) 1679119 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 189 34.79 EUR 11:01:39 (XMSM) 1679381 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 34.77 EUR 11:01:57 (XMSM) 1679615
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.75 EUR 11:02:34 (XMSM) 1680048 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.75 EUR 11:02:34 (XMSM) 1680046 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.75 EUR 11:02:34 (XMSM) 1680044 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 34.77 EUR 11:04:05 (XMSM) 1680899 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 198 34.76 EUR 11:05:04 (XMSM) 1681549 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 56 34.76 EUR 11:05:04 (XMSM) 1681547 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.69 EUR 11:06:23 (XMSM) 1682436 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 173 34.68 EUR 11:07:12 (XMSM) 1682884 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 136 34.67 EUR 11:07:25 (XMSM) 1682988 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 104 34.66 EUR 11:09:21 (XMSM) 1684179 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 133 34.66 EUR 11:09:21 (XMSM) 1684181 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 34.65 EUR 11:10:01 (XMSM) 1684542 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 34.65 EUR 11:12:48 (XMSM) 1686358 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.68 EUR 11:13:51 (XMSM) 1686992 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 34.68 EUR 11:14:05 (XMSM) 1687180 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 34.67 EUR 11:15:00 (XMSM) 1687590 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 51 34.64 EUR 11:16:42 (XMSM) 1688728 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 176 34.64 EUR 11:16:42 (XMSM) 1688726 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 34.61 EUR 11:17:47 (XMSM) 1689415 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 34.59 EUR 11:19:59 (XMSM) 1691046 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.59 EUR 11:19:59 (XMSM) 1691044 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.58 EUR 11:19:59 (XMSM) 1691042 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 108 34.58 EUR 11:19:59 (XMSM) 1691040 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 34.59 EUR 11:21:28 (XMSM) 1691933 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 310 34.63 EUR 11:25:11 (XMSM) 1694351 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 463 34.62 EUR 11:25:11 (XMSM) 1694349 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 24 34.60 EUR 11:26:17 (XMSM) 1695036 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 45 34.60 EUR 11:26:39 (XMSM) 1695379 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 82 34.60 EUR 11:26:39 (XMSM) 1695377 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.59 EUR 11:26:39 (XMSM) 1695375 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 34.59 EUR 11:26:39 (XMSM) 1695373 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 34.63 EUR 11:28:19 (XMSM) 1696387 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.66 EUR 11:30:51 (XMSM) 1698537 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.68 EUR 11:31:36 (XMSM) 1699027 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.68 EUR 11:31:36 (XMSM) 1699025 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.69 EUR 11:32:29 (XMSM) 1699705 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.70 EUR 11:33:08 (XMSM) 1700100 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 210 34.72 EUR 11:33:54 (XMSM) 1700536 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.70 EUR 11:35:35 (XMSM) 1701643 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 34.70 EUR 11:36:21 (XMSM) 1702011
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.70 EUR 11:36:21 (XMSM) 1702009 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 122 34.70 EUR 11:36:21 (XMSM) 1702007 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 145 34.70 EUR 11:36:21 (XMSM) 1702005 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 132 34.67 EUR 11:38:38 (XMSM) 1703376 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 136 34.66 EUR 11:38:45 (XMSM) 1703443 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 34.66 EUR 11:40:01 (XMSM) 1704233 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 34.66 EUR 11:40:01 (XMSM) 1704230 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 34.65 EUR 11:40:49 (XMSM) 1704724 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.63 EUR 11:42:49 (XMSM) 1706138 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.63 EUR 11:43:49 (XMSM) 1706662 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 37 34.62 EUR 11:43:49 (XMSM) 1706655 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 34.61 EUR 11:45:02 (XMSM) 1707469 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.61 EUR 11:45:25 (XMSM) 1707871 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 34.63 EUR 11:46:46 (XMSM) 1708625 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 116 34.63 EUR 11:47:29 (XMSM) 1709922 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 34.64 EUR 11:48:21 (XMSM) 1710398 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 54 34.64 EUR 11:48:21 (XMSM) 1710400 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 44 34.81 EUR 11:52:34 (XMSM) 1713342 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 298 34.81 EUR 11:52:34 (XMSM) 1713340 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 34.81 EUR 11:52:37 (XMSM) 1713383 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.81 EUR 11:52:37 (XMSM) 1713381 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 34.81 EUR 11:52:37 (XMSM) 1713379 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 20 34.81 EUR 11:52:37 (XMSM) 1713373 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 34.79 EUR 11:53:47 (XMSM) 1714113 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 7 34.79 EUR 11:53:47 (XMSM) 1714111 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 34.84 EUR 11:55:02 (XMSM) 1714738 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 34.83 EUR 11:55:49 (XMSM) 1715249 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.82 EUR 11:57:00 (XMSM) 1715993 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.84 EUR 11:57:48 (XMSM) 1716484 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.82 EUR 11:59:11 (XMSM) 1717492 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 34.81 EUR 11:59:31 (XMSM) 1717681 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 64 34.80 EUR 12:00:12 (XMSM) 1718157 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 183 34.80 EUR 12:00:12 (XMSM) 1718155 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 34.73 EUR 12:01:16 (XMSM) 1718662 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 34.75 EUR 12:02:37 (XMSM) 1719473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.74 EUR 12:02:37 (XMSM) 1719471 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 60 34.74 EUR 12:02:37 (XMSM) 1719460 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 34.74 EUR 12:02:37 (XMSM) 1719458 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 34.74 EUR 12:02:37 (XMSM) 1719449 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 71 34.76 EUR 12:04:44 (XMSM) 1720879
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 154 34.75 EUR 12:04:44 (XMSM) 1720877 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.83 EUR 12:06:30 (XMSM) 1722185 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 113 34.83 EUR 12:06:30 (XMSM) 1722183 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 79 34.83 EUR 12:06:30 (XMSM) 1722177 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 147 34.83 EUR 12:06:30 (XMSM) 1722175 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 34.82 EUR 12:07:26 (XMSM) 1722618 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 34.78 EUR 12:08:04 (XMSM) 1722989 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 34.78 EUR 12:08:04 (XMSM) 1722985 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.77 EUR 12:09:49 (XMSM) 1723755 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 110 34.77 EUR 12:09:49 (XMSM) 1723753 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 34.78 EUR 12:09:58 (XMSM) 1723835 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 34.76 EUR 12:11:01 (XMSM) 1724313 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 34.69 EUR 12:12:31 (XMSM) 1725662 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 34.71 EUR 12:15:01 (XMSM) 1726819 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.71 EUR 12:15:04 (XMSM) 1726880 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 34.75 EUR 12:18:29 (XMSM) 1728582 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 53 34.77 EUR 12:19:46 (XMSM) 1729346 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 34.76 EUR 12:19:46 (XMSM) 1729344 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 292 34.76 EUR 12:19:46 (XMSM) 1729342 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 34.77 EUR 12:21:33 (XMSM) 1730310 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 13 34.77 EUR 12:21:33 (XMSM) 1730312 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 34.75 EUR 12:22:37 (XMSM) 1730940 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.75 EUR 12:22:45 (XMSM) 1730964 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 34.73 EUR 12:23:42 (XMSM) 1731363 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.75 EUR 12:25:07 (XMSM) 1732106 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 34.76 EUR 12:26:29 (XMSM) 1732716 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 34.76 EUR 12:26:48 (XMSM) 1732806 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.77 EUR 12:29:20 (XMSM) 1734160 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.76 EUR 12:29:29 (XMSM) 1734307 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 34.75 EUR 12:30:49 (XMSM) 1734930 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.78 EUR 12:31:50 (XMSM) 1735520 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 20 34.77 EUR 12:32:00 (XMSM) 1735646 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 34.77 EUR 12:32:00 (XMSM) 1735644 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 34.74 EUR 12:33:36 (XMSM) 1736590 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 34.75 EUR 12:34:35 (XMSM) 1736997 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.75 EUR 12:35:53 (XMSM) 1737717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 34.75 EUR 12:36:55 (XMSM) 1738507 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.76 EUR 12:38:27 (XMSM) 1739316 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 34.74 EUR 12:40:05 (XMSM) 1740382 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 34.72 EUR 12:40:20 (XMSM) 1740743
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 34.73 EUR 12:42:13 (XMSM) 1742505 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 208 34.73 EUR 12:42:13 (XMSM) 1742503 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.75 EUR 12:43:49 (XMSM) 1743541 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 34.76 EUR 12:45:25 (XMSM) 1744554 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 34.76 EUR 12:45:44 (XMSM) 1744700 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 34.76 EUR 12:45:44 (XMSM) 1744698 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 34.74 EUR 12:46:24 (XMSM) 1745323 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 34.73 EUR 12:48:22 (XMSM) 1746568 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 34.75 EUR 12:50:13 (XMSM) 1747698 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 7 34.75 EUR 12:50:13 (XMSM) 1747702 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 123 34.75 EUR 12:50:13 (XMSM) 1747700 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 79 34.76 EUR 12:51:45 (XMSM) 1748613 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.76 EUR 12:51:45 (XMSM) 1748611 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.76 EUR 12:52:07 (XMSM) 1749158 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 34.76 EUR 12:52:09 (XMSM) 1749233 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.76 EUR 12:53:12 (XMSM) 1749980 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 34.78 EUR 12:55:50 (XMSM) 1751484 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 34.79 EUR 12:57:19 (XMSM) 1752281 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 34.79 EUR 12:57:19 (XMSM) 1752279 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 108 34.81 EUR 12:57:42 (XMSM) 1752577 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.81 EUR 12:57:42 (XMSM) 1752575 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.81 EUR 12:58:44 (XMSM) 1753094 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 34.81 EUR 12:58:44 (XMSM) 1753088 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 142 34.81 EUR 12:58:44 (XMSM) 1753086 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.80 EUR 12:59:51 (XMSM) 1753920 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.80 EUR 13:01:34 (XMSM) 1755223 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 34.80 EUR 13:01:49 (XMSM) 1755414 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 34.80 EUR 13:03:23 (XMSM) 1756422 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 34.79 EUR 13:03:31 (XMSM) 1756543 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 140 34.79 EUR 13:03:31 (XMSM) 1756541 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 34.80 EUR 13:04:16 (XMSM) 1757086 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 34.77 EUR 13:05:55 (XMSM) 1758428 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 107 34.76 EUR 13:06:36 (XMSM) 1758994 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 170 34.76 EUR 13:06:36 (XMSM) 1758992 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 47 34.75 EUR 13:08:20 (XMSM) 1760365 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 185 34.75 EUR 13:08:20 (XMSM) 1760363 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.73 EUR 13:08:45 (XMSM) 1760674 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 120 34.73 EUR 13:08:45 (XMSM) 1760672 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 34.72 EUR 13:08:45 (XMSM) 1760667 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 34.77 EUR 13:11:41 (XMSM) 1762540
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 34.77 EUR 13:11:59 (XMSM) 1762685 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 34.79 EUR 13:14:23 (XMSM) 1764598 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 34.79 EUR 13:14:23 (XMSM) 1764596 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 144 34.79 EUR 13:14:23 (XMSM) 1764594 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 34.80 EUR 13:14:23 (XMSM) 1764576 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 147 34.76 EUR 13:15:47 (XMSM) 1765403 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 34.80 EUR 13:17:31 (XMSM) 1766489 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.80 EUR 13:17:31 (XMSM) 1766487 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 34.80 EUR 13:17:31 (XMSM) 1766477 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 34.78 EUR 13:18:32 (XMSM) 1767184 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 150 34.77 EUR 13:19:53 (XMSM) 1768243 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.77 EUR 13:20:00 (XMSM) 1768298 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 80 34.75 EUR 13:20:41 (XMSM) 1768815 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 34.75 EUR 13:21:43 (XMSM) 1769490 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 34.74 EUR 13:22:13 (XMSM) 1769807 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 34.72 EUR 13:23:58 (XMSM) 1771274 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.73 EUR 13:24:57 (XMSM) 1772138 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.73 EUR 13:25:28 (XMSM) 1772569 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 34.73 EUR 13:25:28 (XMSM) 1772564 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 102 34.67 EUR 13:27:06 (XMSM) 1774269 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.68 EUR 13:28:22 (XMSM) 1775133 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.68 EUR 13:28:22 (XMSM) 1775131 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 34.69 EUR 13:28:22 (XMSM) 1775129 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 238 34.67 EUR 13:31:10 (XMSM) 1777621 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 31 34.67 EUR 13:31:10 (XMSM) 1777619 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.67 EUR 13:31:10 (XMSM) 1777617 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 34.66 EUR 13:31:12 (XMSM) 1777649 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 153 34.66 EUR 13:31:22 (XMSM) 1777813 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 34.65 EUR 13:31:22 (XMSM) 1777811 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 34.66 EUR 13:31:22 (XMSM) 1777799 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 34.63 EUR 13:32:02 (XMSM) 1778465 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 34.59 EUR 13:32:48 (XMSM) 1779240 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.59 EUR 13:32:52 (XMSM) 1779297 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.59 EUR 13:33:26 (XMSM) 1779885 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.59 EUR 13:34:12 (XMSM) 1780493 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 244 34.59 EUR 13:34:24 (XMSM) 1780634 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 34.64 EUR 13:35:43 (XMSM) 1781811 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 34.63 EUR 13:36:00 (XMSM) 1782081 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 34.66 EUR 13:37:06 (XMSM) 1783031 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 188 34.66 EUR 13:38:03 (XMSM) 1783776
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 56 34.66 EUR 13:38:03 (XMSM) 1783774 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 34.64 EUR 13:38:39 (XMSM) 1784334 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 34.69 EUR 13:40:02 (XMSM) 1785457 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 34.73 EUR 13:41:15 (XMSM) 1786483 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 34.72 EUR 13:41:29 (XMSM) 1786628 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.69 EUR 13:42:45 (XMSM) 1787918 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 24 34.69 EUR 13:42:45 (XMSM) 1787920 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.69 EUR 13:42:45 (XMSM) 1787916 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 34.71 EUR 13:43:57 (XMSM) 1788792 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 34.71 EUR 13:44:34 (XMSM) 1789279 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 34.73 EUR 13:45:44 (XMSM) 1790457 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 34.70 EUR 13:46:56 (XMSM) 1791925 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.70 EUR 13:46:56 (XMSM) 1791922 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 34.70 EUR 13:46:56 (XMSM) 1791920 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 34.73 EUR 13:48:22 (XMSM) 1793099 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.73 EUR 13:48:34 (XMSM) 1793232 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 34.72 EUR 13:48:41 (XMSM) 1793372 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.73 EUR 13:50:09 (XMSM) 1794980 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.71 EUR 13:51:18 (XMSM) 1795902 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 8 34.72 EUR 13:51:18 (XMSM) 1795904 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 34.72 EUR 13:51:18 (XMSM) 1795886 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 233 34.71 EUR 13:52:15 (XMSM) 1796984 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.72 EUR 13:52:52 (XMSM) 1797504 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.71 EUR 13:54:56 (XMSM) 1799534 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 34.71 EUR 13:54:59 (XMSM) 1799605 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 139 34.70 EUR 13:56:17 (XMSM) 1800780 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 125 34.70 EUR 13:56:17 (XMSM) 1800778 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 34.68 EUR 13:56:58 (XMSM) 1801557 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 162 34.68 EUR 13:56:58 (XMSM) 1801555 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.69 EUR 13:59:00 (XMSM) 1803202 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 158 34.68 EUR 13:59:14 (XMSM) 1803519 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 34.68 EUR 13:59:22 (XMSM) 1803624 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 34.66 EUR 13:59:56 (XMSM) 1804231 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.67 EUR 14:01:13 (XMSM) 1806019 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.68 EUR 14:02:33 (XMSM) 1807477 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.68 EUR 14:03:17 (XMSM) 1808196 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 112 34.68 EUR 14:04:35 (XMSM) 1809376 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.70 EUR 14:05:48 (XMSM) 1810534 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.70 EUR 14:05:48 (XMSM) 1810532 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 170 34.69 EUR 14:05:48 (XMSM) 1810528
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 13 34.69 EUR 14:06:07 (XMSM) 1810790 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 80 34.69 EUR 14:06:07 (XMSM) 1810788 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.64 EUR 14:07:30 (XMSM) 1812290 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.67 EUR 14:08:38 (XMSM) 1813271 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 34.66 EUR 14:08:52 (XMSM) 1813476 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.66 EUR 14:10:39 (XMSM) 1814891 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 34.68 EUR 14:11:16 (XMSM) 1815729 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 178 34.67 EUR 14:11:27 (XMSM) 1815922 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.67 EUR 14:11:55 (XMSM) 1816331 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 34.67 EUR 14:11:55 (XMSM) 1816329 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 171 34.67 EUR 14:11:55 (XMSM) 1816327 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 71 34.67 EUR 14:11:55 (XMSM) 1816319 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 34.65 EUR 14:13:18 (XMSM) 1817568 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 34.65 EUR 14:13:18 (XMSM) 1817566 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 34.70 EUR 14:14:44 (XMSM) 1818777 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.69 EUR 14:14:44 (XMSM) 1818775 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 34.70 EUR 14:14:44 (XMSM) 1818767 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 34.67 EUR 14:15:28 (XMSM) 1819436 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 34.65 EUR 14:17:49 (XMSM) 1821404 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 34.65 EUR 14:18:08 (XMSM) 1821815 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 34.65 EUR 14:18:08 (XMSM) 1821813 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 34.65 EUR 14:18:08 (XMSM) 1821808 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.60 EUR 14:19:04 (XMSM) 1822675 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 34.60 EUR 14:19:04 (XMSM) 1822673 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.59 EUR 14:20:05 (XMSM) 1823640 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 9 34.61 EUR 14:21:15 (XMSM) 1824906 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 163 34.60 EUR 14:21:31 (XMSM) 1825176 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 76 34.60 EUR 14:21:35 (XMSM) 1825337 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 34.60 EUR 14:21:35 (XMSM) 1825339 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.57 EUR 14:22:42 (XMSM) 1826528 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.57 EUR 14:23:14 (XMSM) 1827025 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 34.58 EUR 14:24:35 (XMSM) 1828287 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 136 34.58 EUR 14:24:35 (XMSM) 1828273 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 55 34.57 EUR 14:24:41 (XMSM) 1828392 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 11 34.58 EUR 14:25:05 (XMSM) 1828860 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 34.58 EUR 14:25:05 (XMSM) 1828858 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 34.57 EUR 14:25:09 (XMSM) 1828902 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 34.55 EUR 14:26:05 (XMSM) 1829786 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 34.57 EUR 14:27:32 (XMSM) 1831152 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 34.56 EUR 14:28:39 (XMSM) 1832479
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.57 EUR 14:29:16 (XMSM) 1833261 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.57 EUR 14:29:16 (XMSM) 1833259 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 34.57 EUR 14:29:16 (XMSM) 1833253 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 73 34.60 EUR 14:30:03 (XMSM) 1836376 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.59 EUR 14:30:03 (XMSM) 1836374 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 38 34.59 EUR 14:30:03 (XMSM) 1836372 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 62 34.59 EUR 14:30:03 (XMSM) 1836370 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.59 EUR 14:30:03 (XMSM) 1836368 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 112 34.59 EUR 14:30:03 (XMSM) 1836364 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 34.59 EUR 14:30:03 (XMSM) 1836366 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 34.66 EUR 14:30:15 (XMSM) 1837269 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.68 EUR 14:30:38 (XMSM) 1838370 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 34.68 EUR 14:30:48 (XMSM) 1838717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 34.67 EUR 14:31:08 (XMSM) 1839479 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 34.63 EUR 14:31:13 (XMSM) 1839786 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 36 34.57 EUR 14:31:31 (XMSM) 1840598 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 34.57 EUR 14:31:31 (XMSM) 1840596 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 169 34.57 EUR 14:31:56 (XMSM) 1841591 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.57 EUR 14:31:58 (XMSM) 1841637 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 34.62 EUR 14:32:12 (XMSM) 1842335 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.62 EUR 14:32:43 (XMSM) 1843358 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 34.61 EUR 14:32:46 (XMSM) 1843536 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 140 34.63 EUR 14:33:14 (XMSM) 1844443 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 34.63 EUR 14:33:14 (XMSM) 1844433 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 118 34.63 EUR 14:33:21 (XMSM) 1844661 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 34.63 EUR 14:33:22 (XMSM) 1844668 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 34.63 EUR 14:33:30 (XMSM) 1844891 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.65 EUR 14:34:00 (XMSM) 1845581 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.65 EUR 14:34:00 (XMSM) 1845579 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.67 EUR 14:34:13 (XMSM) 1845989 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 34.67 EUR 14:34:13 (XMSM) 1845985 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 94 34.65 EUR 14:34:41 (XMSM) 1846936 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 34.65 EUR 14:34:41 (XMSM) 1846934 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 182 34.65 EUR 14:35:00 (XMSM) 1847494 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 34.65 EUR 14:35:00 (XMSM) 1847436 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 34.60 EUR 14:35:23 (XMSM) 1848401 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.65 EUR 14:36:10 (XMSM) 1849765 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.65 EUR 14:36:10 (XMSM) 1849763 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 34.64 EUR 14:36:10 (XMSM) 1849761 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.63 EUR 14:36:35 (XMSM) 1850442
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 34.64 EUR 14:37:08 (XMSM) 1851325 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 277 34.67 EUR 14:37:24 (XMSM) 1851828 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 34.66 EUR 14:37:30 (XMSM) 1851943 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.64 EUR 14:37:55 (XMSM) 1852536 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 161 34.61 EUR 14:38:35 (XMSM) 1853549 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 34.61 EUR 14:38:35 (XMSM) 1853547 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 34.62 EUR 14:39:19 (XMSM) 1854988 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 34.62 EUR 14:39:21 (XMSM) 1855106 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 34.59 EUR 14:39:43 (XMSM) 1855582 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 34.59 EUR 14:40:07 (XMSM) 1856388 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 99 34.58 EUR 14:40:25 (XMSM) 1856759 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.58 EUR 14:40:25 (XMSM) 1856757 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.53 EUR 14:40:58 (XMSM) 1858184 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 34.48 EUR 14:41:16 (XMSM) 1858944 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.49 EUR 14:41:53 (XMSM) 1859891 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 34.50 EUR 14:42:18 (XMSM) 1860743 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 116 34.50 EUR 14:42:18 (XMSM) 1860741 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 400 34.51 EUR 14:42:58 (XMSM) 1861577 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.51 EUR 14:43:10 (XMSM) 1861964 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 36 34.49 EUR 14:43:33 (XMSM) 1862830 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 198 34.49 EUR 14:43:33 (XMSM) 1862828 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 34.51 EUR 14:44:18 (XMSM) 1864203 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.54 EUR 14:44:53 (XMSM) 1865386 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 64 34.51 EUR 14:45:10 (XMSM) 1865826 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 178 34.51 EUR 14:45:10 (XMSM) 1865828 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 12 34.51 EUR 14:45:41 (XMSM) 1866638 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 34.52 EUR 14:45:51 (XMSM) 1866876 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 7 34.53 EUR 14:46:17 (XMSM) 1867519 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 95 34.53 EUR 14:46:24 (XMSM) 1867694 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.53 EUR 14:46:24 (XMSM) 1867692 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 140 34.53 EUR 14:46:24 (XMSM) 1867671 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 104 34.53 EUR 14:46:24 (XMSM) 1867669 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 64 34.54 EUR 14:47:07 (XMSM) 1868896 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.54 EUR 14:47:07 (XMSM) 1868894 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.54 EUR 14:47:07 (XMSM) 1868892 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 52 34.53 EUR 14:47:07 (XMSM) 1868890 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 34.53 EUR 14:47:07 (XMSM) 1868888 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 34.51 EUR 14:47:47 (XMSM) 1869942 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 34.51 EUR 14:48:21 (XMSM) 1871019 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 149 34.50 EUR 14:48:37 (XMSM) 1871445
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 34.50 EUR 14:48:37 (XMSM) 1871443 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 141 34.49 EUR 14:49:11 (XMSM) 1872264 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 118 34.49 EUR 14:49:11 (XMSM) 1872262 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 34.49 EUR 14:49:11 (XMSM) 1872260 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.52 EUR 14:49:45 (XMSM) 1873209 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 132 34.52 EUR 14:49:55 (XMSM) 1873474 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 128 34.52 EUR 14:49:55 (XMSM) 1873457 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 114 34.49 EUR 14:50:28 (XMSM) 1874498 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 139 34.49 EUR 14:50:28 (XMSM) 1874496 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 34.48 EUR 14:51:06 (XMSM) 1875747 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 34.43 EUR 14:51:17 (XMSM) 1876230 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 17 34.42 EUR 14:51:44 (XMSM) 1877072 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.42 EUR 14:51:44 (XMSM) 1877070 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 34.45 EUR 14:52:20 (XMSM) 1878173 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 34.43 EUR 14:53:12 (XMSM) 1879987 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.43 EUR 14:53:12 (XMSM) 1879985 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 181 34.42 EUR 14:53:27 (XMSM) 1880272 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 84 34.42 EUR 14:53:27 (XMSM) 1880270 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 106 34.42 EUR 14:53:52 (XMSM) 1881071 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 149 34.42 EUR 14:53:52 (XMSM) 1881069 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 34.44 EUR 14:55:00 (XMSM) 1883115 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 34.44 EUR 14:55:06 (XMSM) 1883339 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 137 34.46 EUR 14:55:26 (XMSM) 1884029 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 34.46 EUR 14:55:26 (XMSM) 1884027 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.47 EUR 14:55:49 (XMSM) 1884678 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 34.44 EUR 14:56:20 (XMSM) 1885623 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 34.45 EUR 14:56:56 (XMSM) 1886516 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 34.45 EUR 14:56:56 (XMSM) 1886514 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 34.47 EUR 14:57:22 (XMSM) 1887318 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 34.49 EUR 14:57:52 (XMSM) 1887997 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 34.50 EUR 14:58:18 (XMSM) 1888649 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 121 34.48 EUR 14:58:34 (XMSM) 1889091 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 170 34.49 EUR 14:58:55 (XMSM) 1889517 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 34.46 EUR 14:59:25 (XMSM) 1890525 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 53 34.47 EUR 15:00:00 (XMSM) 1891851 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 213 34.47 EUR 15:00:00 (XMSM) 1891785 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 34.45 EUR 15:00:17 (XMSM) 1894323 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 34.45 EUR 15:00:17 (XMSM) 1894321 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 23 34.47 EUR 15:01:00 (XMSM) 1896192 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 160 34.47 EUR 15:01:00 (XMSM) 1896190
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 210 34.48 EUR 15:01:21 (XMSM) 1896917 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 186 34.48 EUR 15:01:35 (XMSM) 1897348 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 62 34.48 EUR 15:01:35 (XMSM) 1897350 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 34.49 EUR 15:01:35 (XMSM) 1897342 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 71 34.46 EUR 15:02:15 (XMSM) 1898951 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 34.46 EUR 15:02:22 (XMSM) 1899153 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 34.46 EUR 15:02:22 (XMSM) 1899151 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 34.48 EUR 15:02:48 (XMSM) 1900392 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 125 34.48 EUR 15:02:48 (XMSM) 1900390 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 34.47 EUR 15:03:23 (XMSM) 1901263 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.48 EUR 15:03:42 (XMSM) 1901723 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 34.48 EUR 15:03:44 (XMSM) 1901756 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 34.48 EUR 15:04:09 (XMSM) 1902757 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 78 34.46 EUR 15:04:24 (XMSM) 1903306 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 34.46 EUR 15:04:24 (XMSM) 1903304 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 34.45 EUR 15:05:00 (XMSM) 1904228 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 34.49 EUR 15:05:37 (XMSM) 1905604 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 34.49 EUR 15:06:04 (XMSM) 1906386 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 34.49 EUR 15:06:04 (XMSM) 1906388 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 34.49 EUR 15:06:04 (XMSM) 1906384 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.52 EUR 15:06:21 (XMSM) 1907193 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.52 EUR 15:06:21 (XMSM) 1907191 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 34.51 EUR 15:06:48 (XMSM) 1908062 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.51 EUR 15:06:48 (XMSM) 1908060 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 34.51 EUR 15:07:20 (XMSM) 1908940 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 18 34.50 EUR 15:07:41 (XMSM) 1909482 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 40 34.50 EUR 15:07:42 (XMSM) 1909487 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 52 34.50 EUR 15:07:42 (XMSM) 1909485 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.54 EUR 15:08:48 (XMSM) 1911527 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 34.54 EUR 15:08:48 (XMSM) 1911491 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 34.54 EUR 15:08:48 (XMSM) 1911489 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 34.54 EUR 15:08:48 (XMSM) 1911487 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 34.54 EUR 15:08:48 (XMSM) 1911461 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 34.54 EUR 15:09:28 (XMSM) 1912941 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.55 EUR 15:09:58 (XMSM) 1913798 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 34.56 EUR 15:10:19 (XMSM) 1914665 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 20 34.52 EUR 15:10:54 (XMSM) 1915939 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 206 34.52 EUR 15:10:55 (XMSM) 1916064 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 34.51 EUR 15:11:22 (XMSM) 1917032 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 34.51 EUR 15:11:24 (XMSM) 1917066
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 67 34.52 EUR 15:11:39 (XMSM) 1917542 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 162 34.52 EUR 15:11:39 (XMSM) 1917540 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 34.49 EUR 15:12:19 (XMSM) 1919525 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 28 34.49 EUR 15:12:19 (XMSM) 1919523 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 248 34.48 EUR 15:12:42 (XMSM) 1920067 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 34.45 EUR 15:13:14 (XMSM) 1921116 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 34.45 EUR 15:13:14 (XMSM) 1921114 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 34.45 EUR 15:13:14 (XMSM) 1921057 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 34.44 EUR 15:14:15 (XMSM) 1923072 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 34.46 EUR 15:15:00 (XMSM) 1924212 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.46 EUR 15:15:07 (XMSM) 1924498 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 153 34.39 EUR 15:15:29 (XMSM) 1925486 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 83 34.39 EUR 15:15:29 (XMSM) 1925484 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.38 EUR 15:15:55 (XMSM) 1926033 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 8 34.39 EUR 15:16:09 (XMSM) 1926537 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 34.40 EUR 15:16:30 (XMSM) 1927098 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.40 EUR 15:16:30 (XMSM) 1927096 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 34.39 EUR 15:16:30 (XMSM) 1927089 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 114 34.37 EUR 15:17:53 (XMSM) 1929273 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 162 34.37 EUR 15:17:53 (XMSM) 1929271 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 209 34.37 EUR 15:17:53 (XMSM) 1929269 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 44 34.37 EUR 15:17:53 (XMSM) 1929267 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 297 34.37 EUR 15:17:53 (XMSM) 1929265 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 173 34.36 EUR 15:19:15 (XMSM) 1931774 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 105 34.36 EUR 15:19:15 (XMSM) 1931776 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 96 34.37 EUR 15:19:42 (XMSM) 1932623 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 153 34.37 EUR 15:19:42 (XMSM) 1932621 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.34 EUR 15:19:55 (XMSM) 1933068 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.39 EUR 15:20:36 (XMSM) 1934828 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.39 EUR 15:20:59 (XMSM) 1935259 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 97 34.39 EUR 15:21:24 (XMSM) 1936050 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 34.39 EUR 15:21:24 (XMSM) 1936048 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 131 34.39 EUR 15:21:25 (XMSM) 1936070 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 78 34.37 EUR 15:21:47 (XMSM) 1936628 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.37 EUR 15:21:47 (XMSM) 1936626 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 34.30 EUR 15:22:26 (XMSM) 1937648 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 34.31 EUR 15:23:13 (XMSM) 1938571 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 34.32 EUR 15:23:38 (XMSM) 1939409 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 97 34.31 EUR 15:23:53 (XMSM) 1939823 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 173 34.31 EUR 15:23:53 (XMSM) 1939825
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 34.29 EUR 15:24:10 (XMSM) 1940490 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.29 EUR 15:24:10 (XMSM) 1940488 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 34.25 EUR 15:25:19 (XMSM) 1943544 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 34.25 EUR 15:25:23 (XMSM) 1943912 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 142 34.25 EUR 15:25:23 (XMSM) 1943875 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 34.28 EUR 15:26:02 (XMSM) 1945286 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 34.28 EUR 15:26:02 (XMSM) 1945284 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 34.30 EUR 15:26:56 (XMSM) 1946876 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 182 34.29 EUR 15:26:56 (XMSM) 1946874 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 34.30 EUR 15:26:56 (XMSM) 1946865 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 34.30 EUR 15:27:44 (XMSM) 1948176 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 34.32 EUR 15:28:31 (XMSM) 1949674 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 283 34.32 EUR 15:28:31 (XMSM) 1949667 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 34.35 EUR 15:29:38 (XMSM) 1951660 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 34.35 EUR 15:29:38 (XMSM) 1951662 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 34.35 EUR 15:29:47 (XMSM) 1951810 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 34.35 EUR 15:30:00 (XMSM) 1952175 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.35 EUR 15:30:00 (XMSM) 1952173 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 162 34.34 EUR 15:30:55 (XMSM) 1953616 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 34.34 EUR 15:30:55 (XMSM) 1953614 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.32 EUR 15:31:19 (XMSM) 1954672 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 34.31 EUR 15:31:44 (XMSM) 1955096 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 34.30 EUR 15:32:33 (XMSM) 1956538 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 34.29 EUR 15:32:38 (XMSM) 1956628 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 34.29 EUR 15:32:45 (XMSM) 1956748 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.29 EUR 15:32:45 (XMSM) 1956746 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 16 34.29 EUR 15:32:45 (XMSM) 1956744 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 34.28 EUR 15:33:15 (XMSM) 1957559 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 34.28 EUR 15:33:19 (XMSM) 1957658 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 34.26 EUR 15:34:04 (XMSM) 1958598 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.26 EUR 15:34:04 (XMSM) 1958596 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 34.25 EUR 15:34:23 (XMSM) 1959349 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 259 34.25 EUR 15:34:23 (XMSM) 1959347 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 34.23 EUR 15:35:18 (XMSM) 1960766 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 34.22 EUR 15:35:21 (XMSM) 1960879 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 149 34.22 EUR 15:35:21 (XMSM) 1960877 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 34.23 EUR 15:36:01 (XMSM) 1962010 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.22 EUR 15:36:01 (XMSM) 1962008 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.22 EUR 15:36:01 (XMSM) 1962006 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 34.22 EUR 15:36:01 (XMSM) 1962004
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.19 EUR 15:37:02 (XMSM) 1964042 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 34.17 EUR 15:37:39 (XMSM) 1965257 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 97 34.18 EUR 15:38:30 (XMSM) 1966320 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 154 34.18 EUR 15:38:30 (XMSM) 1966318 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 34.19 EUR 15:38:30 (XMSM) 1966315 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.20 EUR 15:39:23 (XMSM) 1967812 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 239 34.20 EUR 15:39:23 (XMSM) 1967804 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 34.20 EUR 15:40:29 (XMSM) 1969462 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.20 EUR 15:40:29 (XMSM) 1969458 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 30 34.20 EUR 15:40:29 (XMSM) 1969448 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 34.20 EUR 15:40:49 (XMSM) 1969839 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 198 34.20 EUR 15:40:49 (XMSM) 1969837 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 73 34.20 EUR 15:40:49 (XMSM) 1969835 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 34.21 EUR 15:41:17 (XMSM) 1970717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.21 EUR 15:41:17 (XMSM) 1970715 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 17 34.21 EUR 15:41:17 (XMSM) 1970711 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 44 34.21 EUR 15:41:17 (XMSM) 1970709 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 214 34.25 EUR 15:42:01 (XMSM) 1971998 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 12 34.25 EUR 15:42:01 (XMSM) 1971996 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 292 34.27 EUR 15:42:15 (XMSM) 1972776 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 57 34.26 EUR 15:42:24 (XMSM) 1973059 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.26 EUR 15:42:24 (XMSM) 1973057 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 34.26 EUR 15:42:24 (XMSM) 1973043 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 34.23 EUR 15:42:58 (XMSM) 1973819 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.21 EUR 15:43:18 (XMSM) 1974456 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 96 34.26 EUR 15:44:15 (XMSM) 1976174 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.26 EUR 15:44:15 (XMSM) 1976172 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 34.26 EUR 15:44:15 (XMSM) 1976163 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 34.25 EUR 15:45:00 (XMSM) 1977133 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 162 34.25 EUR 15:45:00 (XMSM) 1977131 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 170 34.25 EUR 15:45:00 (XMSM) 1977128 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 287 34.21 EUR 15:45:39 (XMSM) 1978071 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 34.21 EUR 15:45:51 (XMSM) 1978328 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.22 EUR 15:46:23 (XMSM) 1979402 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 34.25 EUR 15:47:42 (XMSM) 1981756 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.25 EUR 15:47:42 (XMSM) 1981754 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 34.25 EUR 15:47:42 (XMSM) 1981752 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 78 34.25 EUR 15:47:42 (XMSM) 1981750 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 185 34.25 EUR 15:47:42 (XMSM) 1981748 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 34.25 EUR 15:48:20 (XMSM) 1982684
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 85 34.25 EUR 15:48:46 (XMSM) 1983173 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 162 34.25 EUR 15:48:46 (XMSM) 1983171 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 34.25 EUR 15:48:46 (XMSM) 1983156 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 230 34.25 EUR 15:48:46 (XMSM) 1983142 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 34.25 EUR 15:50:13 (XMSM) 1986279 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 147 34.25 EUR 15:50:13 (XMSM) 1986277 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 34.25 EUR 15:50:13 (XMSM) 1986275 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 34.27 EUR 15:50:33 (XMSM) 1987142 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 207 34.27 EUR 15:50:33 (XMSM) 1987140 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 277 34.26 EUR 15:50:37 (XMSM) 1987248 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 34.24 EUR 15:50:41 (XMSM) 1987327 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 34.22 EUR 15:51:15 (XMSM) 1988081 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 34.23 EUR 15:51:31 (XMSM) 1988549 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 133 34.23 EUR 15:51:31 (XMSM) 1988547 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.22 EUR 15:52:16 (XMSM) 1989314 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.22 EUR 15:52:37 (XMSM) 1989832 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 7 34.23 EUR 15:52:56 (XMSM) 1990179 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 34.22 EUR 15:53:02 (XMSM) 1990348 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 260 34.24 EUR 15:53:33 (XMSM) 1991116 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 255 34.23 EUR 15:53:40 (XMSM) 1991341 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 80 34.25 EUR 15:54:32 (XMSM) 1992272 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 174 34.25 EUR 15:54:32 (XMSM) 1992270 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 280 34.25 EUR 15:54:32 (XMSM) 1992254 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 40 34.26 EUR 15:55:20 (XMSM) 1993445 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.26 EUR 15:55:20 (XMSM) 1993443 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 170 34.26 EUR 15:55:20 (XMSM) 1993441 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 215 34.25 EUR 15:55:20 (XMSM) 1993432 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 34.25 EUR 15:55:20 (XMSM) 1993430 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 76 34.28 EUR 15:56:13 (XMSM) 1994872 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.28 EUR 15:56:13 (XMSM) 1994870 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 399 34.29 EUR 15:57:06 (XMSM) 1995989 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.30 EUR 15:57:16 (XMSM) 1996364 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 56 34.30 EUR 15:57:48 (XMSM) 1996953 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 77 34.30 EUR 15:57:48 (XMSM) 1996951 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 103 34.30 EUR 15:57:48 (XMSM) 1996949 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 82 34.30 EUR 15:58:00 (XMSM) 1997265 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.30 EUR 15:58:00 (XMSM) 1997263 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 34.30 EUR 15:58:00 (XMSM) 1997257 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 24 34.30 EUR 15:58:00 (XMSM) 1997254 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 34.32 EUR 15:58:55 (XMSM) 1998364
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 34.33 EUR 15:59:37 (XMSM) 1999907 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 262 34.33 EUR 15:59:37 (XMSM) 1999905 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 34.33 EUR 16:00:00 (XMSM) 2001479 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 178 34.33 EUR 16:00:00 (XMSM) 2001477 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 34.33 EUR 16:00:00 (XMSM) 2001473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 34.33 EUR 16:00:00 (XMSM) 2001471 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 226 34.33 EUR 16:00:00 (XMSM) 2001469 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 34.32 EUR 16:00:47 (XMSM) 2003444 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 81 34.32 EUR 16:00:49 (XMSM) 2003541 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 23 34.32 EUR 16:00:49 (XMSM) 2003539 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 120 34.32 EUR 16:00:49 (XMSM) 2003537 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 34.31 EUR 16:01:02 (XMSM) 2004109 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 289 34.26 EUR 16:01:48 (XMSM) 2005399 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 34.26 EUR 16:02:03 (XMSM) 2005719 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 34.26 EUR 16:02:03 (XMSM) 2005717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 199 34.25 EUR 16:02:03 (XMSM) 2005715 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 34.25 EUR 16:02:03 (XMSM) 2005711 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 30 34.25 EUR 16:02:57 (XMSM) 2007150 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 227 34.25 EUR 16:02:57 (XMSM) 2007148 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 103 34.28 EUR 16:03:42 (XMSM) 2008535 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 141 34.28 EUR 16:03:42 (XMSM) 2008533 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 34.28 EUR 16:03:44 (XMSM) 2008575 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 81 34.27 EUR 16:03:58 (XMSM) 2008782 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.27 EUR 16:03:58 (XMSM) 2008780 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 8 34.27 EUR 16:04:56 (XMSM) 2010168 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.28 EUR 16:04:58 (XMSM) 2010215 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 34.29 EUR 16:05:28 (XMSM) 2011247 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.29 EUR 16:05:28 (XMSM) 2011245 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.29 EUR 16:05:28 (XMSM) 2011243 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 34.29 EUR 16:05:29 (XMSM) 2011271 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 400 34.30 EUR 16:06:45 (XMSM) 2013370 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 34.32 EUR 16:07:20 (XMSM) 2014471 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.32 EUR 16:07:20 (XMSM) 2014469 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 253 34.32 EUR 16:07:20 (XMSM) 2014467 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 48 34.31 EUR 16:08:20 (XMSM) 2016217 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.31 EUR 16:08:20 (XMSM) 2016215 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 34.31 EUR 16:08:20 (XMSM) 2016212 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 232 34.29 EUR 16:08:25 (XMSM) 2016319 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 76 34.31 EUR 16:09:41 (XMSM) 2018264 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 162 34.31 EUR 16:09:41 (XMSM) 2018262
-------- ----------- ---------------- ------------------ -------- Euronext Dublin 45 34.31 EUR 16:09:41 (XMSM) 2018260 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 181 34.31 EUR 16:09:41 (XMSM) 2018258 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 34.31 EUR 16:09:41 (XMSM) 2018256 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 34.31 EUR 16:09:41 (XMSM) 2018254 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.30 EUR 16:10:03 (XMSM) 2018955 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 249 34.30 EUR 16:10:25 (XMSM) 2019555 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 223 34.30 EUR 16:10:55 (XMSM) 2020520 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 180 34.30 EUR 16:11:33 (XMSM) 2021402 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 49 34.30 EUR 16:11:33 (XMSM) 2021400 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 118 34.30 EUR 16:12:35 (XMSM) 2022821 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 102 34.30 EUR 16:12:35 (XMSM) 2022819 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 34.30 EUR 16:12:35 (XMSM) 2022817 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 73 34.30 EUR 16:12:35 (XMSM) 2022808 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 174 34.30 EUR 16:12:35 (XMSM) 2022806 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 257 34.31 EUR 16:13:08 (XMSM) 2023666 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 86 34.31 EUR 16:13:28 (XMSM) 2024131 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 34.31 EUR 16:13:28 (XMSM) 2024129 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 34.31 EUR 16:13:28 (XMSM) 2024113 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 26 34.30 EUR 16:14:28 (XMSM) 2025674 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 224 34.30 EUR 16:14:28 (XMSM) 2025672 -------- ----------- ---------------- ------------------ --------
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
POSBKKBPFBKDACB
(END) Dow Jones Newswires
September 21, 2022 02:02 ET (06:02 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