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 : 3677A
CRH PLC
23 September 2022
23(rd) September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 22(nd) 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: 174,864 ----------------------------------------------------------------------- -------------------------- Highest price paid per share: EUR34.7950 ---------------------------------------------------------------------- -------------------------- Lowest price paid per share: EUR33.9700 ---------------------------------------------------------------------- -------------------------- Volume weighted average price paid: EUR34.3574 ----------------------------------------------------------------------- -------------------------- 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 21,713,094 of its ordinary shares in treasury which represents 2.805% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 752,427,244 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 22(nd) 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: 22/09/2022 --------------- Aggregated Information Trading venue Currency Volume Weighted Aggregated volume Average Price --------------- Euronext Dublin (XMSM) EUR 34.3574 174,864 ----------------------------- ---------- --------------- Euronext Dublin Number Price per Currency Trade Time Trading Venue MatchID of Share (EUR) Shares Euronext Dublin 153 34.16 EUR 08:03:50 (XMSM) 1165525 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 34.16 EUR 08:03:50 (XMSM) 1165523 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 34.16 EUR 08:04:15 (XMSM) 1166220 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 23 34.16 EUR 08:04:20 (XMSM) 1166485 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 154 34.16 EUR 08:04:20 (XMSM) 1166483 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 34.15 EUR 08:04:20 (XMSM) 1166481 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 34.15 EUR 08:04:20 (XMSM) 1166479 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 390 34.13 EUR 08:04:21 (XMSM) 1166530 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 285 34.16 EUR 08:05:00 (XMSM) 1167621 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 34.16 EUR 08:05:00 (XMSM) 1167591 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.16 EUR 08:05:00 (XMSM) 1167589 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 34.13 EUR 08:05:07 (XMSM) 1168002 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 34.13 EUR 08:05:07 (XMSM) 1167997 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 34.20 EUR 08:06:44 (XMSM) 1171230 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 34.19 EUR 08:07:04 (XMSM) 1171885 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 34.19 EUR 08:07:04 (XMSM) 1171880 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 34.24 EUR 08:09:42 (XMSM) 1176230 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 34.27 EUR 08:11:00 (XMSM) 1178499 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 121 34.27 EUR 08:11:00 (XMSM) 1178497 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 34.27 EUR 08:11:00 (XMSM) 1178495 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.25 EUR 08:11:19 (XMSM) 1179077 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 34.25 EUR 08:11:19 (XMSM) 1179071 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 34.32 EUR 08:12:23 (XMSM) 1181220 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 34.33 EUR 08:12:23 (XMSM) 1181218
------------ ---------- --------------- ----------------- ------- Euronext Dublin 171 34.31 EUR 08:12:40 (XMSM) 1181779 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.34 EUR 08:13:23 (XMSM) 1183428 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 34.32 EUR 08:14:00 (XMSM) 1184604 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 34.32 EUR 08:14:00 (XMSM) 1184585 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 34.42 EUR 08:17:32 (XMSM) 1192398 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 282 34.42 EUR 08:17:32 (XMSM) 1192396 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 34.42 EUR 08:17:38 (XMSM) 1192590 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 34.42 EUR 08:17:38 (XMSM) 1192588 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 34.40 EUR 08:19:08 (XMSM) 1195711 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 34.40 EUR 08:19:41 (XMSM) 1196770 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 34.40 EUR 08:19:41 (XMSM) 1196751 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.40 EUR 08:19:41 (XMSM) 1196749 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 34.38 EUR 08:19:44 (XMSM) 1196931 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.38 EUR 08:20:16 (XMSM) 1198057 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.38 EUR 08:20:27 (XMSM) 1198401 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 418 34.36 EUR 08:21:09 (XMSM) 1199635 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.35 EUR 08:21:16 (XMSM) 1199794 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.36 EUR 08:21:16 (XMSM) 1199792 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 34.35 EUR 08:21:20 (XMSM) 1199860 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 199 34.35 EUR 08:21:20 (XMSM) 1199858 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 34.35 EUR 08:21:21 (XMSM) 1199965 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 34.35 EUR 08:21:21 (XMSM) 1199960 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.35 EUR 08:21:21 (XMSM) 1199955 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 191 34.35 EUR 08:21:21 (XMSM) 1199953 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 345 34.35 EUR 08:21:21 (XMSM) 1199938 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 34.35 EUR 08:21:21 (XMSM) 1199940 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 56 34.34 EUR 08:22:41 (XMSM) 1202271 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 34.34 EUR 08:22:41 (XMSM) 1202269 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 317 34.34 EUR 08:23:01 (XMSM) 1202718 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 34.34 EUR 08:23:01 (XMSM) 1202716 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 34.35 EUR 08:23:19 (XMSM) 1203159 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 34.36 EUR 08:23:19 (XMSM) 1203157 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 34.36 EUR 08:23:19 (XMSM) 1203155 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 34.33 EUR 08:23:41 (XMSM) 1203718 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.34 EUR 08:23:50 (XMSM) 1203900 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 34.34 EUR 08:23:50 (XMSM) 1203894 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 34.34 EUR 08:24:00 (XMSM) 1204191 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 351 34.33 EUR 08:24:00 (XMSM) 1204193 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 34.33 EUR 08:24:15 (XMSM) 1204513 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 313 34.34 EUR 08:24:38 (XMSM) 1205058
------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 34.34 EUR 08:24:38 (XMSM) 1205056 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 34.33 EUR 08:24:38 (XMSM) 1205054 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 57 34.33 EUR 08:24:55 (XMSM) 1205581 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 199 34.33 EUR 08:24:55 (XMSM) 1205579 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 34.32 EUR 08:24:59 (XMSM) 1205679 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 217 34.32 EUR 08:24:59 (XMSM) 1205673 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.32 EUR 08:24:59 (XMSM) 1205671 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 34.32 EUR 08:24:59 (XMSM) 1205667 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 43 34.31 EUR 08:26:08 (XMSM) 1207629 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 34.31 EUR 08:26:08 (XMSM) 1207627 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 34.29 EUR 08:26:31 (XMSM) 1208329 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 34.27 EUR 08:26:36 (XMSM) 1208508 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 34.33 EUR 08:28:06 (XMSM) 1211418 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 48 34.33 EUR 08:30:04 (XMSM) 1214908 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 34.33 EUR 08:30:04 (XMSM) 1214906 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 34.38 EUR 08:31:17 (XMSM) 1217887 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 34.38 EUR 08:32:07 (XMSM) 1219671 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.38 EUR 08:32:08 (XMSM) 1219862 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 34.38 EUR 08:32:08 (XMSM) 1219860 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 34.38 EUR 08:32:08 (XMSM) 1219834 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 34.39 EUR 08:34:15 (XMSM) 1224081 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 207 34.39 EUR 08:34:15 (XMSM) 1224079 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 34.38 EUR 08:34:34 (XMSM) 1224842 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 139 34.40 EUR 08:35:26 (XMSM) 1226299 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 34.40 EUR 08:35:26 (XMSM) 1226297 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 38 34.40 EUR 08:35:26 (XMSM) 1226303 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 34.40 EUR 08:35:26 (XMSM) 1226301 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 34.40 EUR 08:35:26 (XMSM) 1226295 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 34.38 EUR 08:36:16 (XMSM) 1228274 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 34.35 EUR 08:36:57 (XMSM) 1229650 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.34 EUR 08:37:46 (XMSM) 1231304 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 34.35 EUR 08:39:14 (XMSM) 1234178 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 34.38 EUR 08:40:38 (XMSM) 1237286 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 34.38 EUR 08:40:40 (XMSM) 1237373 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 88 34.37 EUR 08:42:13 (XMSM) 1240323 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.37 EUR 08:42:13 (XMSM) 1240321 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 16 34.40 EUR 08:44:36 (XMSM) 1245179 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 335 34.40 EUR 08:44:36 (XMSM) 1245177 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 34.40 EUR 08:44:36 (XMSM) 1245175 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.40 EUR 08:44:45 (XMSM) 1245463
------------ ---------- --------------- ----------------- ------- Euronext Dublin 5 34.40 EUR 08:44:45 (XMSM) 1245461 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 213 34.40 EUR 08:44:45 (XMSM) 1245453 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 9 34.40 EUR 08:44:45 (XMSM) 1245451 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 67 34.40 EUR 08:44:46 (XMSM) 1245476 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 34.40 EUR 08:44:46 (XMSM) 1245474 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 108 34.40 EUR 08:44:46 (XMSM) 1245472 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 34.40 EUR 08:44:46 (XMSM) 1245470 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 34.39 EUR 08:45:22 (XMSM) 1246489 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.39 EUR 08:45:22 (XMSM) 1246487 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 34.40 EUR 08:45:22 (XMSM) 1246484 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 34.55 EUR 08:47:56 (XMSM) 1250989 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 34.55 EUR 08:48:11 (XMSM) 1251438 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.55 EUR 08:48:11 (XMSM) 1251436 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 34.55 EUR 08:48:11 (XMSM) 1251434 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 34.56 EUR 08:48:11 (XMSM) 1251428 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 89 34.60 EUR 08:48:43 (XMSM) 1252321 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.60 EUR 08:48:43 (XMSM) 1252319 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 34.59 EUR 08:48:43 (XMSM) 1252317 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 34.58 EUR 08:48:47 (XMSM) 1252442 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 105 34.64 EUR 08:50:55 (XMSM) 1256875 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 121 34.64 EUR 08:50:55 (XMSM) 1256873 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 179 34.64 EUR 08:51:19 (XMSM) 1257711 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 34.64 EUR 08:51:19 (XMSM) 1257706 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 34.64 EUR 08:51:19 (XMSM) 1257704 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 34.64 EUR 08:51:26 (XMSM) 1257884 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.69 EUR 08:52:48 (XMSM) 1260179 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 34.67 EUR 08:53:01 (XMSM) 1260488 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 34.65 EUR 08:54:35 (XMSM) 1263305 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 19 34.65 EUR 08:54:35 (XMSM) 1263303 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 34.65 EUR 08:54:35 (XMSM) 1263279 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 34.65 EUR 08:55:12 (XMSM) 1264447 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 34.63 EUR 08:56:13 (XMSM) 1266327 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 34.62 EUR 08:57:36 (XMSM) 1269325 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.62 EUR 08:57:36 (XMSM) 1269323 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 49 34.62 EUR 08:57:36 (XMSM) 1269316 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 34.62 EUR 08:57:36 (XMSM) 1269318 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 215 34.62 EUR 08:57:36 (XMSM) 1269314 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 34.62 EUR 08:59:19 (XMSM) 1273061 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 34.60 EUR 08:59:51 (XMSM) 1274033 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 51 34.60 EUR 08:59:51 (XMSM) 1274031
------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 34.60 EUR 08:59:51 (XMSM) 1274016 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 101 34.58 EUR 09:00:31 (XMSM) 1275258 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.58 EUR 09:00:31 (XMSM) 1275256 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 34.55 EUR 09:02:32 (XMSM) 1279066 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 34.55 EUR 09:03:00 (XMSM) 1279792 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 127 34.54 EUR 09:03:12 (XMSM) 1280015 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 108 34.54 EUR 09:03:12 (XMSM) 1280013 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 34.51 EUR 09:03:27 (XMSM) 1280641 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 34.65 EUR 09:06:12 (XMSM) 1285262 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 34.64 EUR 09:06:15 (XMSM) 1285303 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 34.63 EUR 09:06:19 (XMSM) 1285417 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 34.62 EUR 09:06:24 (XMSM) 1285664 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 34.62 EUR 09:06:24 (XMSM) 1285662 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 34.60 EUR 09:08:57 (XMSM) 1291590 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 21 34.60 EUR 09:08:57 (XMSM) 1291580 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 34.60 EUR 09:08:57 (XMSM) 1291578 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 203 34.60 EUR 09:08:57 (XMSM) 1291576 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 297 34.60 EUR 09:08:57 (XMSM) 1291565 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 34.59 EUR 09:09:57 (XMSM) 1292901 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 34.62 EUR 09:11:14 (XMSM) 1294774 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.58 EUR 09:11:32 (XMSM) 1295152 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 191 34.58 EUR 09:11:32 (XMSM) 1295150 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 34.59 EUR 09:13:33 (XMSM) 1297398 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 5 34.60 EUR 09:14:14 (XMSM) 1298205 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 34.60 EUR 09:14:56 (XMSM) 1299045 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 34.60 EUR 09:14:56 (XMSM) 1299043 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 73 34.60 EUR 09:14:56 (XMSM) 1299047 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.64 EUR 09:16:21 (XMSM) 1301147 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 34.67 EUR 09:17:03 (XMSM) 1302011 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 159 34.67 EUR 09:17:03 (XMSM) 1302009 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 34.66 EUR 09:17:05 (XMSM) 1302045 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 39 34.64 EUR 09:17:09 (XMSM) 1302153 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 34.64 EUR 09:17:09 (XMSM) 1302145 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 34.65 EUR 09:18:44 (XMSM) 1303903 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 34.64 EUR 09:19:04 (XMSM) 1304294 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 34.64 EUR 09:20:12 (XMSM) 1305740 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 190 34.65 EUR 09:21:02 (XMSM) 1306956 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 34.64 EUR 09:21:15 (XMSM) 1307185 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 34.64 EUR 09:21:15 (XMSM) 1307187 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 34.63 EUR 09:21:27 (XMSM) 1307446
------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 34.62 EUR 09:21:53 (XMSM) 1307920 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 19 34.63 EUR 09:23:29 (XMSM) 1309869 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 34.63 EUR 09:23:29 (XMSM) 1309867 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 84 34.60 EUR 09:23:57 (XMSM) 1310408 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 168 34.60 EUR 09:23:57 (XMSM) 1310406 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 121 34.60 EUR 09:26:03 (XMSM) 1312670 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 34.60 EUR 09:26:03 (XMSM) 1312668 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 34.60 EUR 09:26:04 (XMSM) 1312676 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 34.60 EUR 09:26:04 (XMSM) 1312674 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 188 34.60 EUR 09:26:04 (XMSM) 1312672 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 34.60 EUR 09:28:00 (XMSM) 1315133 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 18 34.60 EUR 09:28:37 (XMSM) 1316012 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 305 34.62 EUR 09:29:23 (XMSM) 1317045 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 34.62 EUR 09:29:24 (XMSM) 1317092 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 34.62 EUR 09:29:24 (XMSM) 1317090 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 198 34.62 EUR 09:29:35 (XMSM) 1317392 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 34.62 EUR 09:29:35 (XMSM) 1317390 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 32 34.62 EUR 09:29:35 (XMSM) 1317394 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 34.65 EUR 09:31:03 (XMSM) 1319878 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 34.65 EUR 09:31:03 (XMSM) 1319876 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 34.65 EUR 09:31:03 (XMSM) 1319874 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 156 34.65 EUR 09:31:03 (XMSM) 1319872 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 34.65 EUR 09:31:03 (XMSM) 1319870 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 74 34.65 EUR 09:31:32 (XMSM) 1320541 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.65 EUR 09:31:32 (XMSM) 1320539 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 34.65 EUR 09:31:32 (XMSM) 1320537 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 34.65 EUR 09:31:32 (XMSM) 1320530 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 34.65 EUR 09:31:32 (XMSM) 1320528 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 34.64 EUR 09:31:33 (XMSM) 1320610 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.63 EUR 09:33:08 (XMSM) 1322717 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 105 34.64 EUR 09:34:49 (XMSM) 1325665 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 165 34.64 EUR 09:34:49 (XMSM) 1325644 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 52 34.65 EUR 09:36:15 (XMSM) 1327888 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 34.65 EUR 09:36:15 (XMSM) 1327886 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 34.65 EUR 09:36:15 (XMSM) 1327884 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 96 34.65 EUR 09:36:15 (XMSM) 1327882 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 171 34.65 EUR 09:36:15 (XMSM) 1327880 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 34.65 EUR 09:36:15 (XMSM) 1327878 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 72 34.65 EUR 09:36:15 (XMSM) 1327876 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 34.65 EUR 09:36:15 (XMSM) 1327874
------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 34.71 EUR 09:37:19 (XMSM) 1329444 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.70 EUR 09:37:27 (XMSM) 1329662 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 34.69 EUR 09:37:29 (XMSM) 1329728 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 34.66 EUR 09:37:55 (XMSM) 1330171 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 34.70 EUR 09:41:03 (XMSM) 1334517 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 362 34.70 EUR 09:41:03 (XMSM) 1334515 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 34.69 EUR 09:41:10 (XMSM) 1334837 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 34.69 EUR 09:41:10 (XMSM) 1334839 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 34.67 EUR 09:41:17 (XMSM) 1335061 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 34.67 EUR 09:41:17 (XMSM) 1335058 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 34.71 EUR 09:41:58 (XMSM) 1336036 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 141 34.71 EUR 09:41:58 (XMSM) 1336034 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 34.72 EUR 09:42:30 (XMSM) 1336871 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 172 34.72 EUR 09:42:30 (XMSM) 1336869 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 34.80 EUR 09:46:03 (XMSM) 1342920 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 34.79 EUR 09:46:11 (XMSM) 1343089 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 77 34.79 EUR 09:46:11 (XMSM) 1343066 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 199 34.79 EUR 09:46:11 (XMSM) 1343064 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 34.79 EUR 09:46:11 (XMSM) 1343060 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 34.79 EUR 09:46:37 (XMSM) 1343692 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 34.79 EUR 09:46:37 (XMSM) 1343690 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 34.79 EUR 09:46:37 (XMSM) 1343687 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 34.75 EUR 09:47:27 (XMSM) 1344811 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 34.73 EUR 09:48:10 (XMSM) 1345927 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 34.73 EUR 09:48:10 (XMSM) 1345925 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.73 EUR 09:48:10 (XMSM) 1345923 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 34.69 EUR 09:49:37 (XMSM) 1347768 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 34.71 EUR 09:50:46 (XMSM) 1350393 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 34.67 EUR 09:51:39 (XMSM) 1351559 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 34.68 EUR 09:53:21 (XMSM) 1353900 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 34.68 EUR 09:53:21 (XMSM) 1353898 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 34.67 EUR 09:54:03 (XMSM) 1354999 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 148 34.67 EUR 09:54:03 (XMSM) 1354997 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.65 EUR 09:55:01 (XMSM) 1356149 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 34.67 EUR 09:55:52 (XMSM) 1357232 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 34.66 EUR 09:57:28 (XMSM) 1359055 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 34.66 EUR 09:57:28 (XMSM) 1359053 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 34.68 EUR 09:58:40 (XMSM) 1361021 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 34.68 EUR 09:58:40 (XMSM) 1361019 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 34.68 EUR 10:01:17 (XMSM) 1364359
------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 34.68 EUR 10:01:17 (XMSM) 1364353 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 34.67 EUR 10:01:31 (XMSM) 1364581 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 34.64 EUR 10:04:23 (XMSM) 1367903 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 34.64 EUR 10:05:07 (XMSM) 1369370 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 34.63 EUR 10:05:25 (XMSM) 1369930 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.63 EUR 10:05:25 (XMSM) 1369920 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 19 34.65 EUR 10:06:51 (XMSM) 1371564 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 208 34.65 EUR 10:06:51 (XMSM) 1371561 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 74 34.63 EUR 10:07:16 (XMSM) 1372428 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 34.63 EUR 10:07:16 (XMSM) 1372426 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 34.60 EUR 10:08:16 (XMSM) 1373639 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 34.57 EUR 10:08:59 (XMSM) 1374830 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 34.56 EUR 10:09:29 (XMSM) 1375360 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 214 34.54 EUR 10:11:28 (XMSM) 1377533 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 34.54 EUR 10:11:28 (XMSM) 1377531 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 138 34.55 EUR 10:15:00 (XMSM) 1381476 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.55 EUR 10:15:00 (XMSM) 1381474 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 34.55 EUR 10:15:00 (XMSM) 1381472 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 56 34.55 EUR 10:15:00 (XMSM) 1381470 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 96 34.55 EUR 10:15:00 (XMSM) 1381468 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 34.55 EUR 10:15:44 (XMSM) 1382631 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 134 34.54 EUR 10:16:09 (XMSM) 1383180 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 49 34.54 EUR 10:16:09 (XMSM) 1383178 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 47 34.54 EUR 10:16:09 (XMSM) 1383176 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 34.53 EUR 10:16:31 (XMSM) 1383611 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 39 34.49 EUR 10:18:08 (XMSM) 1385538 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 209 34.49 EUR 10:18:08 (XMSM) 1385536 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.49 EUR 10:19:15 (XMSM) 1387006 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 34.49 EUR 10:19:15 (XMSM) 1387004 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 77 34.49 EUR 10:19:15 (XMSM) 1387008 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 34.50 EUR 10:21:19 (XMSM) 1389796 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 34.49 EUR 10:21:31 (XMSM) 1390039 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 34.49 EUR 10:22:22 (XMSM) 1390999 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 34.49 EUR 10:23:32 (XMSM) 1392363 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 34.50 EUR 10:26:16 (XMSM) 1395638 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 34.57 EUR 10:34:42 (XMSM) 1405552 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 34.57 EUR 10:34:42 (XMSM) 1405550 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 34.54 EUR 10:39:12 (XMSM) 1412635 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 34.50 EUR 10:43:53 (XMSM) 1418926 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.50 EUR 10:43:53 (XMSM) 1418924
------------ ---------- --------------- ----------------- ------- Euronext Dublin 158 34.55 EUR 10:48:07 (XMSM) 1424542 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 34.55 EUR 10:48:07 (XMSM) 1424544 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 34.53 EUR 10:50:37 (XMSM) 1427778 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 34.48 EUR 10:54:24 (XMSM) 1433009 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.49 EUR 10:55:50 (XMSM) 1434810 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 34.47 EUR 10:56:21 (XMSM) 1435494 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 34.46 EUR 10:56:22 (XMSM) 1435529 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 34.46 EUR 10:59:34 (XMSM) 1439953 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 34.46 EUR 11:01:24 (XMSM) 1441505 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 34.46 EUR 11:04:50 (XMSM) 1443784 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 34.48 EUR 11:07:01 (XMSM) 1445189 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 34.47 EUR 11:08:14 (XMSM) 1445794 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 34.47 EUR 11:10:41 (XMSM) 1447393 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 34.47 EUR 11:12:09 (XMSM) 1448140 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 34.45 EUR 11:13:04 (XMSM) 1448682 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.44 EUR 11:18:18 (XMSM) 1452255 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 102 34.47 EUR 11:23:19 (XMSM) 1455039 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 34.47 EUR 11:23:19 (XMSM) 1455037 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 176 34.47 EUR 11:26:16 (XMSM) 1456975 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.47 EUR 11:26:30 (XMSM) 1457166 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 34.47 EUR 11:26:30 (XMSM) 1457164 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 34.49 EUR 11:30:43 (XMSM) 1459464 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 34.48 EUR 11:30:45 (XMSM) 1459469 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 34.48 EUR 11:30:50 (XMSM) 1459543 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 34.48 EUR 11:30:50 (XMSM) 1459541 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 34.48 EUR 11:30:50 (XMSM) 1459539 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 34.46 EUR 11:31:19 (XMSM) 1459919 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 322 34.47 EUR 11:31:19 (XMSM) 1459914 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 34.47 EUR 11:32:50 (XMSM) 1460792 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.48 EUR 11:33:57 (XMSM) 1461427 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.48 EUR 11:34:01 (XMSM) 1461466 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.48 EUR 11:34:24 (XMSM) 1461697 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 91 34.48 EUR 11:34:28 (XMSM) 1461760 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.48 EUR 11:34:28 (XMSM) 1461755 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 9 34.48 EUR 11:34:28 (XMSM) 1461753 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.48 EUR 11:34:49 (XMSM) 1461980 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 34.47 EUR 11:35:20 (XMSM) 1462271 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 34.46 EUR 11:35:21 (XMSM) 1462297 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.44 EUR 11:38:13 (XMSM) 1463854 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 34.46 EUR 11:39:30 (XMSM) 1464654
------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 34.42 EUR 11:41:15 (XMSM) 1465642 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 34.43 EUR 11:44:40 (XMSM) 1467813 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 59 34.43 EUR 11:44:40 (XMSM) 1467811 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 34.43 EUR 11:45:35 (XMSM) 1468230 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 386 34.45 EUR 11:52:03 (XMSM) 1471748 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 34 34.48 EUR 11:53:00 (XMSM) 1472307 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 209 34.48 EUR 11:53:00 (XMSM) 1472305 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 34.48 EUR 11:53:41 (XMSM) 1472723 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 34.49 EUR 11:54:16 (XMSM) 1473034 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 34.49 EUR 11:54:16 (XMSM) 1473036 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 34.49 EUR 11:54:44 (XMSM) 1473250 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 34.49 EUR 11:54:57 (XMSM) 1473390 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 34.47 EUR 11:57:00 (XMSM) 1474370 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 68 34.49 EUR 11:57:28 (XMSM) 1474672 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 19 34.49 EUR 11:57:28 (XMSM) 1474670 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 172 34.49 EUR 11:57:28 (XMSM) 1474668 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 34.49 EUR 11:57:28 (XMSM) 1474666 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.48 EUR 11:58:30 (XMSM) 1475100 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 34.48 EUR 11:58:40 (XMSM) 1475167 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 34.48 EUR 11:58:40 (XMSM) 1475165 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 34.47 EUR 12:00:00 (XMSM) 1475988 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 34.50 EUR 12:00:05 (XMSM) 1476598 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 34.49 EUR 12:00:06 (XMSM) 1476642 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.49 EUR 12:00:08 (XMSM) 1476662 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 34.46 EUR 12:00:12 (XMSM) 1476706 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 109 34.46 EUR 12:00:12 (XMSM) 1476701 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 34.48 EUR 12:00:12 (XMSM) 1476688 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 34.46 EUR 12:00:16 (XMSM) 1476781 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 34.46 EUR 12:00:16 (XMSM) 1476779 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 86 34.46 EUR 12:00:16 (XMSM) 1476777 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 34.45 EUR 12:00:19 (XMSM) 1476863 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 32 34.45 EUR 12:00:19 (XMSM) 1476861 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 34.45 EUR 12:00:19 (XMSM) 1476859 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.45 EUR 12:00:19 (XMSM) 1476857 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 34.46 EUR 12:00:19 (XMSM) 1476855 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 46 34.46 EUR 12:00:19 (XMSM) 1476853 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 34.46 EUR 12:00:19 (XMSM) 1476851 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 34.46 EUR 12:00:19 (XMSM) 1476808 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 43 34.48 EUR 12:00:36 (XMSM) 1477240 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 81 34.48 EUR 12:00:36 (XMSM) 1477242
------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 34.48 EUR 12:00:36 (XMSM) 1477244 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 34.48 EUR 12:00:36 (XMSM) 1477246 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.48 EUR 12:00:36 (XMSM) 1477248 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 34.48 EUR 12:00:41 (XMSM) 1477329 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.48 EUR 12:00:41 (XMSM) 1477327 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 221 34.48 EUR 12:00:41 (XMSM) 1477325 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.48 EUR 12:00:41 (XMSM) 1477323 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 34.47 EUR 12:00:42 (XMSM) 1477373 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.47 EUR 12:00:42 (XMSM) 1477371 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.48 EUR 12:00:42 (XMSM) 1477342 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 34.48 EUR 12:00:42 (XMSM) 1477340 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 34.44 EUR 12:01:20 (XMSM) 1477965 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 168 34.43 EUR 12:02:24 (XMSM) 1479121 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 19 34.43 EUR 12:02:24 (XMSM) 1479125 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 34.43 EUR 12:02:24 (XMSM) 1479123 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 74 34.43 EUR 12:02:24 (XMSM) 1479112 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 34.43 EUR 12:02:24 (XMSM) 1479110 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 34.49 EUR 12:03:36 (XMSM) 1480308 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 34.52 EUR 12:04:55 (XMSM) 1481249 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 34.47 EUR 12:06:40 (XMSM) 1482146 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.43 EUR 12:08:06 (XMSM) 1483102 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 34.39 EUR 12:09:55 (XMSM) 1484372 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 34.39 EUR 12:09:55 (XMSM) 1484370 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.36 EUR 12:12:20 (XMSM) 1486001 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.35 EUR 12:13:24 (XMSM) 1486807 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 34.40 EUR 12:16:05 (XMSM) 1488540 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 34.39 EUR 12:16:46 (XMSM) 1488916 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 34.38 EUR 12:16:56 (XMSM) 1488981 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 34.42 EUR 12:20:07 (XMSM) 1490620 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 34.41 EUR 12:20:24 (XMSM) 1490761 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 34.40 EUR 12:20:34 (XMSM) 1490838 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 356 34.37 EUR 12:21:15 (XMSM) 1491345 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 34.37 EUR 12:21:15 (XMSM) 1491347 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 34.36 EUR 12:21:24 (XMSM) 1491533 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 168 34.36 EUR 12:21:24 (XMSM) 1491531 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.36 EUR 12:21:58 (XMSM) 1492018 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.36 EUR 12:24:02 (XMSM) 1493197 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.34 EUR 12:25:15 (XMSM) 1493896 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 34.32 EUR 12:26:45 (XMSM) 1494628 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 34.29 EUR 12:29:34 (XMSM) 1496504
------------ ---------- --------------- ----------------- ------- Euronext Dublin 159 34.28 EUR 12:31:14 (XMSM) 1497341 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.28 EUR 12:31:14 (XMSM) 1497339 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 34.28 EUR 12:31:27 (XMSM) 1497461 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 168 34.28 EUR 12:31:27 (XMSM) 1497459 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.26 EUR 12:32:39 (XMSM) 1498020 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 34.30 EUR 12:34:14 (XMSM) 1498900 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 34.30 EUR 12:34:14 (XMSM) 1498891 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.32 EUR 12:36:21 (XMSM) 1500306 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 34.32 EUR 12:36:36 (XMSM) 1500432 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 34.32 EUR 12:36:36 (XMSM) 1500430 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 34.32 EUR 12:36:36 (XMSM) 1500425 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 34.30 EUR 12:38:00 (XMSM) 1501074 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 34.31 EUR 12:41:57 (XMSM) 1503387 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 167 34.31 EUR 12:41:57 (XMSM) 1503385 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.31 EUR 12:41:57 (XMSM) 1503382 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 34.27 EUR 12:43:06 (XMSM) 1504162 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 196 34.27 EUR 12:43:06 (XMSM) 1504160 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.30 EUR 12:44:59 (XMSM) 1505280 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 34.28 EUR 12:45:16 (XMSM) 1505560 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 34.31 EUR 12:47:06 (XMSM) 1506985 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 34.31 EUR 12:50:20 (XMSM) 1509273 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.31 EUR 12:50:20 (XMSM) 1509271 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 290 34.39 EUR 12:54:29 (XMSM) 1511644 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 214 34.40 EUR 12:55:18 (XMSM) 1512166 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 34 34.40 EUR 12:55:18 (XMSM) 1512164 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 34.45 EUR 12:56:34 (XMSM) 1513086 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 34.45 EUR 12:56:41 (XMSM) 1513127 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.47 EUR 12:59:11 (XMSM) 1514596 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 34.46 EUR 12:59:30 (XMSM) 1514886 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 43 34.46 EUR 12:59:30 (XMSM) 1514884 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 34.44 EUR 13:00:03 (XMSM) 1515370 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 34.45 EUR 13:02:41 (XMSM) 1516891 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 34.48 EUR 13:05:09 (XMSM) 1518424 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.48 EUR 13:05:09 (XMSM) 1518421 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 34.51 EUR 13:10:24 (XMSM) 1521674 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 155 34.51 EUR 13:10:24 (XMSM) 1521672 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 34.52 EUR 13:11:43 (XMSM) 1522377 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 34.52 EUR 13:11:43 (XMSM) 1522374 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 34.57 EUR 13:15:16 (XMSM) 1524712 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 34.60 EUR 13:17:02 (XMSM) 1526015
------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 34.59 EUR 13:17:03 (XMSM) 1526062 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.62 EUR 13:17:53 (XMSM) 1526718 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 34.61 EUR 13:18:02 (XMSM) 1526824 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 144 34.61 EUR 13:18:06 (XMSM) 1526958 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 303 34.60 EUR 13:18:09 (XMSM) 1527091 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 34.61 EUR 13:18:09 (XMSM) 1527089 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 34.61 EUR 13:18:38 (XMSM) 1527447 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 34.61 EUR 13:18:38 (XMSM) 1527445 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 34.61 EUR 13:18:38 (XMSM) 1527443 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.63 EUR 13:20:33 (XMSM) 1528876 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 34.63 EUR 13:20:33 (XMSM) 1528874 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 34.60 EUR 13:21:21 (XMSM) 1529402 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 146 34.58 EUR 13:22:30 (XMSM) 1530148 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 34.58 EUR 13:22:30 (XMSM) 1530150 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 34.56 EUR 13:23:45 (XMSM) 1530945 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 34.53 EUR 13:24:52 (XMSM) 1531669 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 34.53 EUR 13:24:53 (XMSM) 1531676 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 34.55 EUR 13:27:32 (XMSM) 1533395 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 34.56 EUR 13:29:16 (XMSM) 1534484 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.52 EUR 13:30:03 (XMSM) 1535252 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 34.50 EUR 13:32:11 (XMSM) 1537930 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 34.50 EUR 13:32:11 (XMSM) 1537928 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 34.51 EUR 13:32:50 (XMSM) 1538458 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 34.51 EUR 13:32:50 (XMSM) 1538453 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 34.54 EUR 13:35:01 (XMSM) 1540344 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 34.62 EUR 13:37:02 (XMSM) 1542263 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 34.62 EUR 13:37:02 (XMSM) 1542260 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 34.62 EUR 13:37:37 (XMSM) 1542650 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 6 34.65 EUR 13:39:02 (XMSM) 1543896 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 34.65 EUR 13:39:02 (XMSM) 1543886 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 325 34.70 EUR 13:42:31 (XMSM) 1546695 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 9 34.70 EUR 13:43:03 (XMSM) 1547126 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 34.70 EUR 13:43:03 (XMSM) 1547124 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 209 34.69 EUR 13:43:51 (XMSM) 1547772 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 36 34.69 EUR 13:43:51 (XMSM) 1547770 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 34.70 EUR 13:43:51 (XMSM) 1547756 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 39 34.69 EUR 13:46:17 (XMSM) 1549822 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 34.69 EUR 13:46:17 (XMSM) 1549820 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 34.71 EUR 13:48:45 (XMSM) 1551618 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 288 34.71 EUR 13:48:45 (XMSM) 1551606
------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 34.73 EUR 13:49:33 (XMSM) 1552515 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 153 34.73 EUR 13:49:33 (XMSM) 1552513 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 34.72 EUR 13:49:43 (XMSM) 1552666 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 34.71 EUR 13:50:09 (XMSM) 1553089 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 34.72 EUR 13:52:56 (XMSM) 1555267 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 34.72 EUR 13:53:40 (XMSM) 1555986 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 34.72 EUR 13:53:40 (XMSM) 1555984 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.73 EUR 13:55:05 (XMSM) 1557083 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.74 EUR 13:57:44 (XMSM) 1559444 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 34.73 EUR 13:57:54 (XMSM) 1559590 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 34.69 EUR 13:58:58 (XMSM) 1560584 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 34.68 EUR 14:00:00 (XMSM) 1561649 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 34.66 EUR 14:01:13 (XMSM) 1563023 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 34.63 EUR 14:03:43 (XMSM) 1565820 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 34.63 EUR 14:03:43 (XMSM) 1565817 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 34.63 EUR 14:03:43 (XMSM) 1565792 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 34.62 EUR 14:06:39 (XMSM) 1568586 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 34.63 EUR 14:06:39 (XMSM) 1568566 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 34.62 EUR 14:08:07 (XMSM) 1569678 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.62 EUR 14:09:07 (XMSM) 1570613 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 34.62 EUR 14:09:07 (XMSM) 1570611 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 34.62 EUR 14:09:07 (XMSM) 1570615 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 34.61 EUR 14:10:15 (XMSM) 1571681 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 34.56 EUR 14:12:31 (XMSM) 1573906 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 34.56 EUR 14:12:50 (XMSM) 1574231 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.56 EUR 14:12:50 (XMSM) 1574229 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 34.57 EUR 14:14:41 (XMSM) 1576026 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 34.58 EUR 14:15:36 (XMSM) 1577246 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 34.57 EUR 14:15:37 (XMSM) 1577300 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 34.56 EUR 14:18:08 (XMSM) 1579698 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 18 34.56 EUR 14:18:08 (XMSM) 1579696 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.56 EUR 14:18:08 (XMSM) 1579679 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.56 EUR 14:19:04 (XMSM) 1580573 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 34.56 EUR 14:19:56 (XMSM) 1581529 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 167 34.51 EUR 14:21:31 (XMSM) 1583607 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 99 34.51 EUR 14:21:31 (XMSM) 1583605 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 34.51 EUR 14:21:31 (XMSM) 1583599 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 34.52 EUR 14:22:27 (XMSM) 1584966 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 34.52 EUR 14:22:27 (XMSM) 1584935 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 34.55 EUR 14:24:10 (XMSM) 1586710
------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.54 EUR 14:25:20 (XMSM) 1587885 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 34.54 EUR 14:27:06 (XMSM) 1589961 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 34.54 EUR 14:27:06 (XMSM) 1589959 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 34.54 EUR 14:27:06 (XMSM) 1589957 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 74 34.54 EUR 14:27:06 (XMSM) 1589955 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.54 EUR 14:27:06 (XMSM) 1589953 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 34.53 EUR 14:27:49 (XMSM) 1590729 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 34.50 EUR 14:28:15 (XMSM) 1591422 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 18 34.51 EUR 14:30:11 (XMSM) 1596126 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 141 34.51 EUR 14:30:11 (XMSM) 1596128 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 34.51 EUR 14:30:11 (XMSM) 1596121 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 34.50 EUR 14:30:19 (XMSM) 1596441 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 34.50 EUR 14:30:22 (XMSM) 1596608 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 207 34.52 EUR 14:31:17 (XMSM) 1599124 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 42 34.53 EUR 14:31:17 (XMSM) 1599121 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 130 34.55 EUR 14:31:53 (XMSM) 1600403 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 34.55 EUR 14:31:53 (XMSM) 1600401 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 34.55 EUR 14:31:53 (XMSM) 1600395 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 184 34.55 EUR 14:31:53 (XMSM) 1600393 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 60 34.53 EUR 14:31:56 (XMSM) 1600566 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 60 34.53 EUR 14:31:56 (XMSM) 1600557 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 34.53 EUR 14:32:11 (XMSM) 1601024 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 39 34.52 EUR 14:32:14 (XMSM) 1601172 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 34.53 EUR 14:32:14 (XMSM) 1601133 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 67 34.53 EUR 14:32:14 (XMSM) 1601137 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 34.53 EUR 14:32:14 (XMSM) 1601135 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 34.53 EUR 14:32:14 (XMSM) 1601125 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 34.51 EUR 14:32:20 (XMSM) 1601419 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 181 34.46 EUR 14:32:46 (XMSM) 1602479 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 101 34.47 EUR 14:33:15 (XMSM) 1603558 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 34.47 EUR 14:33:21 (XMSM) 1603690 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 34.47 EUR 14:33:21 (XMSM) 1603687 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 122 34.47 EUR 14:33:21 (XMSM) 1603676 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 34.51 EUR 14:34:35 (XMSM) 1606199 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 34.51 EUR 14:34:35 (XMSM) 1606197 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 34.51 EUR 14:34:57 (XMSM) 1606789 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 34.51 EUR 14:34:57 (XMSM) 1606787 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 34.50 EUR 14:34:59 (XMSM) 1606926 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.50 EUR 14:34:59 (XMSM) 1606924 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 172 34.52 EUR 14:36:05 (XMSM) 1609384
------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 34.52 EUR 14:36:05 (XMSM) 1609386 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 34.52 EUR 14:36:05 (XMSM) 1609382 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 34.51 EUR 14:36:10 (XMSM) 1609509 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 34.51 EUR 14:36:10 (XMSM) 1609507 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 102 34.51 EUR 14:36:10 (XMSM) 1609505 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 34.52 EUR 14:36:10 (XMSM) 1609484 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 215 34.46 EUR 14:36:59 (XMSM) 1610673 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 34.47 EUR 14:36:59 (XMSM) 1610670 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.47 EUR 14:36:59 (XMSM) 1610668 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 38 34.46 EUR 14:37:06 (XMSM) 1611080 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 34.45 EUR 14:37:39 (XMSM) 1612497 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 34.44 EUR 14:38:01 (XMSM) 1612942 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 210 34.44 EUR 14:38:04 (XMSM) 1613125 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 34.43 EUR 14:38:27 (XMSM) 1613728 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.43 EUR 14:38:27 (XMSM) 1613726 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 34.42 EUR 14:38:55 (XMSM) 1614316 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 49 34.42 EUR 14:39:57 (XMSM) 1616155 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 215 34.42 EUR 14:39:57 (XMSM) 1616153 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 34.42 EUR 14:39:57 (XMSM) 1616133 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 34.42 EUR 14:40:40 (XMSM) 1617378 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 49 34.42 EUR 14:40:58 (XMSM) 1617806 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.42 EUR 14:40:58 (XMSM) 1617804 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.42 EUR 14:40:58 (XMSM) 1617802 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.42 EUR 14:40:58 (XMSM) 1617800 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 34.39 EUR 14:41:22 (XMSM) 1618559 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 34.39 EUR 14:42:44 (XMSM) 1620851 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 34.39 EUR 14:42:44 (XMSM) 1620849 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 34.39 EUR 14:42:44 (XMSM) 1620842 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 34.38 EUR 14:43:16 (XMSM) 1621934 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.38 EUR 14:43:16 (XMSM) 1621936 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 34.37 EUR 14:43:16 (XMSM) 1621932 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 34.37 EUR 14:43:16 (XMSM) 1621930 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 34.38 EUR 14:43:16 (XMSM) 1621920 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 38 34.37 EUR 14:44:16 (XMSM) 1623942 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 220 34.37 EUR 14:44:16 (XMSM) 1623940 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 34.38 EUR 14:44:16 (XMSM) 1623938 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 99 34.39 EUR 14:45:00 (XMSM) 1625419 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 34.39 EUR 14:45:00 (XMSM) 1625417 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 34.38 EUR 14:45:12 (XMSM) 1625835 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 34.37 EUR 14:46:03 (XMSM) 1627484
------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.39 EUR 14:47:10 (XMSM) 1629896 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 127 34.38 EUR 14:47:18 (XMSM) 1630222 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 104 34.39 EUR 14:47:18 (XMSM) 1630216 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 34.39 EUR 14:47:18 (XMSM) 1630213 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.38 EUR 14:47:18 (XMSM) 1630211 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 34.39 EUR 14:47:18 (XMSM) 1630209 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 34.38 EUR 14:48:05 (XMSM) 1631572 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.37 EUR 14:48:10 (XMSM) 1631787 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 34.36 EUR 14:48:23 (XMSM) 1632259 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 34.34 EUR 14:49:03 (XMSM) 1633511 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 34.33 EUR 14:49:05 (XMSM) 1633594 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 34.33 EUR 14:49:10 (XMSM) 1633818 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 34.33 EUR 14:49:38 (XMSM) 1634718 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 192 34.32 EUR 14:50:05 (XMSM) 1635655 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 73 34.33 EUR 14:50:05 (XMSM) 1635650 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.33 EUR 14:50:05 (XMSM) 1635648 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 34.32 EUR 14:50:11 (XMSM) 1635981 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 34.33 EUR 14:50:33 (XMSM) 1637021 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 34.32 EUR 14:50:34 (XMSM) 1637024 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 34.31 EUR 14:50:35 (XMSM) 1637176 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 34.31 EUR 14:50:35 (XMSM) 1637170 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.31 EUR 14:51:12 (XMSM) 1638635 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 34.31 EUR 14:51:12 (XMSM) 1638633 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 34.31 EUR 14:51:12 (XMSM) 1638628 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 34.32 EUR 14:52:07 (XMSM) 1641024 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 34.32 EUR 14:52:09 (XMSM) 1641156 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 34.27 EUR 14:52:52 (XMSM) 1642792 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 34.29 EUR 14:53:22 (XMSM) 1644013 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 34.27 EUR 14:53:53 (XMSM) 1644807 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.27 EUR 14:53:53 (XMSM) 1644805 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.26 EUR 14:54:43 (XMSM) 1646748 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 34.26 EUR 14:54:46 (XMSM) 1646831 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 34.24 EUR 14:55:26 (XMSM) 1648511 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 34.23 EUR 14:55:36 (XMSM) 1648816 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 34.23 EUR 14:56:15 (XMSM) 1650149 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 66 34.24 EUR 14:57:31 (XMSM) 1652846 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.24 EUR 14:57:31 (XMSM) 1652844 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 34.23 EUR 14:57:34 (XMSM) 1653000 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 34.23 EUR 14:59:37 (XMSM) 1656900 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 56 34.22 EUR 14:59:40 (XMSM) 1656962
------------ ---------- --------------- ----------------- ------- Euronext Dublin 191 34.22 EUR 14:59:48 (XMSM) 1657214 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 34.20 EUR 15:00:00 (XMSM) 1657895 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 34.18 EUR 15:00:27 (XMSM) 1660810 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.17 EUR 15:00:35 (XMSM) 1661366 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 34.16 EUR 15:01:02 (XMSM) 1662448 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 212 34.16 EUR 15:02:11 (XMSM) 1665336 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 34.16 EUR 15:02:12 (XMSM) 1665371 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 34.16 EUR 15:02:12 (XMSM) 1665369 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 34.17 EUR 15:03:47 (XMSM) 1669173 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.17 EUR 15:03:47 (XMSM) 1669171 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 34.14 EUR 15:04:15 (XMSM) 1669950 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 34.15 EUR 15:04:52 (XMSM) 1670953 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 47 34.14 EUR 15:04:58 (XMSM) 1671201 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 189 34.14 EUR 15:05:02 (XMSM) 1671405 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.18 EUR 15:06:02 (XMSM) 1674004 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 34.17 EUR 15:06:05 (XMSM) 1674102 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 34.17 EUR 15:06:05 (XMSM) 1674100 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 34.17 EUR 15:06:05 (XMSM) 1674098 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 61 34.17 EUR 15:06:05 (XMSM) 1674091 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.17 EUR 15:06:05 (XMSM) 1674089 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 34.17 EUR 15:06:05 (XMSM) 1674087 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.16 EUR 15:06:32 (XMSM) 1674826 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.16 EUR 15:06:33 (XMSM) 1674874 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 34.16 EUR 15:06:33 (XMSM) 1674872 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 34.16 EUR 15:06:33 (XMSM) 1674870 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.16 EUR 15:06:33 (XMSM) 1674868 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 56 34.14 EUR 15:06:56 (XMSM) 1675563 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 185 34.14 EUR 15:06:56 (XMSM) 1675561 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 105 34.13 EUR 15:07:14 (XMSM) 1676311 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 84 34.13 EUR 15:07:22 (XMSM) 1676563 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 34.13 EUR 15:07:22 (XMSM) 1676552 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 34.13 EUR 15:07:22 (XMSM) 1676550 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 34.13 EUR 15:07:46 (XMSM) 1677258 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.13 EUR 15:07:46 (XMSM) 1677256 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 34.14 EUR 15:08:11 (XMSM) 1677932 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 158 34.14 EUR 15:08:11 (XMSM) 1677930 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 34.13 EUR 15:08:30 (XMSM) 1678461 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.13 EUR 15:08:36 (XMSM) 1678630 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 34.13 EUR 15:09:12 (XMSM) 1680060 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 34.13 EUR 15:09:12 (XMSM) 1680058
------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 34.13 EUR 15:09:12 (XMSM) 1680050 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.13 EUR 15:10:00 (XMSM) 1681507 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 34.11 EUR 15:10:28 (XMSM) 1682419 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 34.15 EUR 15:12:48 (XMSM) 1688571 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 34.15 EUR 15:12:48 (XMSM) 1688568 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 16 34.15 EUR 15:12:48 (XMSM) 1688566 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 119 34.15 EUR 15:12:48 (XMSM) 1688561 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 34.15 EUR 15:12:48 (XMSM) 1688559 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 34.15 EUR 15:13:17 (XMSM) 1689703 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 34.24 EUR 15:15:07 (XMSM) 1693487 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 34.24 EUR 15:15:07 (XMSM) 1693485 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 34.24 EUR 15:15:07 (XMSM) 1693483 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 34.24 EUR 15:15:07 (XMSM) 1693481 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 42 34.23 EUR 15:15:18 (XMSM) 1693946 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 34.23 EUR 15:15:18 (XMSM) 1693944 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 34.23 EUR 15:15:18 (XMSM) 1693942 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 87 34.23 EUR 15:15:18 (XMSM) 1693917 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 34.23 EUR 15:15:18 (XMSM) 1693915 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 34.21 EUR 15:15:21 (XMSM) 1694196 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 34.20 EUR 15:15:37 (XMSM) 1694879 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 208 34.20 EUR 15:16:45 (XMSM) 1696853 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 54 34.20 EUR 15:16:45 (XMSM) 1696851 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 34.20 EUR 15:16:45 (XMSM) 1696841 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 34.18 EUR 15:17:32 (XMSM) 1698188 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 34.18 EUR 15:17:32 (XMSM) 1698183 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 34.17 EUR 15:17:33 (XMSM) 1698293 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 34.16 EUR 15:18:05 (XMSM) 1699028 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 34.16 EUR 15:18:19 (XMSM) 1699471 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.15 EUR 15:18:41 (XMSM) 1700036 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 34.14 EUR 15:19:05 (XMSM) 1700674 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 54 34.13 EUR 15:19:30 (XMSM) 1701504 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 287 34.13 EUR 15:19:30 (XMSM) 1701502 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 34.12 EUR 15:19:35 (XMSM) 1701703 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 34.08 EUR 15:20:18 (XMSM) 1703174 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 34.08 EUR 15:20:18 (XMSM) 1703176 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 34.08 EUR 15:20:24 (XMSM) 1703303 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 34.08 EUR 15:20:24 (XMSM) 1703275 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 34.07 EUR 15:20:29 (XMSM) 1703427 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 34.04 EUR 15:20:39 (XMSM) 1703677 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.04 EUR 15:20:39 (XMSM) 1703675
------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 34.03 EUR 15:20:53 (XMSM) 1704338 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 34.03 EUR 15:20:53 (XMSM) 1704329 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 34.03 EUR 15:21:47 (XMSM) 1705820 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 34.03 EUR 15:21:47 (XMSM) 1705818 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.03 EUR 15:21:53 (XMSM) 1706149 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 34.02 EUR 15:22:33 (XMSM) 1707357 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 33.99 EUR 15:23:08 (XMSM) 1708210 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 33.98 EUR 15:24:10 (XMSM) 1710464 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.97 EUR 15:25:04 (XMSM) 1712662 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 33.97 EUR 15:25:04 (XMSM) 1712640 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 34.00 EUR 15:26:06 (XMSM) 1715326 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.00 EUR 15:26:06 (XMSM) 1715323 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 34.03 EUR 15:26:29 (XMSM) 1716401 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 66 34.03 EUR 15:26:29 (XMSM) 1716399 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 34.03 EUR 15:26:29 (XMSM) 1716397 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 34.03 EUR 15:26:32 (XMSM) 1716441 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.03 EUR 15:26:32 (XMSM) 1716439 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 57 34.03 EUR 15:26:35 (XMSM) 1716545 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 34.03 EUR 15:26:35 (XMSM) 1716543 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 34.03 EUR 15:26:35 (XMSM) 1716541 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.03 EUR 15:26:44 (XMSM) 1716796 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.03 EUR 15:26:44 (XMSM) 1716794 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.03 EUR 15:26:44 (XMSM) 1716785 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 34.03 EUR 15:27:03 (XMSM) 1717485 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 34.05 EUR 15:27:30 (XMSM) 1718531 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 34.05 EUR 15:27:30 (XMSM) 1718529 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 144 34.05 EUR 15:27:30 (XMSM) 1718527 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 34.05 EUR 15:27:58 (XMSM) 1719198 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 34.05 EUR 15:27:58 (XMSM) 1719196 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 34.05 EUR 15:27:59 (XMSM) 1719229 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 34.05 EUR 15:27:59 (XMSM) 1719227 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 34.09 EUR 15:28:32 (XMSM) 1720126 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 34.09 EUR 15:28:32 (XMSM) 1720124 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 34.09 EUR 15:28:32 (XMSM) 1720122 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 34.08 EUR 15:28:32 (XMSM) 1720120 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 34.10 EUR 15:29:45 (XMSM) 1722074 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 34.11 EUR 15:30:30 (XMSM) 1723579 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 34.11 EUR 15:30:30 (XMSM) 1723573 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 34.11 EUR 15:30:47 (XMSM) 1724084 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.09 EUR 15:31:04 (XMSM) 1724776
------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 34.08 EUR 15:31:13 (XMSM) 1725356 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 34.09 EUR 15:31:40 (XMSM) 1726243 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 34.16 EUR 15:32:39 (XMSM) 1728733 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.16 EUR 15:32:43 (XMSM) 1728859 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 291 34.17 EUR 15:33:27 (XMSM) 1730058 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 34.16 EUR 15:33:31 (XMSM) 1730224 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 34.16 EUR 15:34:00 (XMSM) 1730840 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 34.16 EUR 15:34:00 (XMSM) 1730838 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 34.16 EUR 15:34:00 (XMSM) 1730836 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 34.15 EUR 15:34:00 (XMSM) 1730832 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 34.13 EUR 15:34:15 (XMSM) 1731495 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.12 EUR 15:35:13 (XMSM) 1733238 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 34.11 EUR 15:35:32 (XMSM) 1733726 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 34.09 EUR 15:35:50 (XMSM) 1734217 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 34.12 EUR 15:37:16 (XMSM) 1736597 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 34.12 EUR 15:37:23 (XMSM) 1736768 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 34.12 EUR 15:37:23 (XMSM) 1736770 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 34.12 EUR 15:37:23 (XMSM) 1736772 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 34.11 EUR 15:37:23 (XMSM) 1736766 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 19 34.11 EUR 15:37:23 (XMSM) 1736759 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 34.14 EUR 15:40:13 (XMSM) 1740899 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 34.14 EUR 15:40:13 (XMSM) 1740897 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 34.15 EUR 15:41:04 (XMSM) 1742287 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 34.15 EUR 15:41:04 (XMSM) 1742283 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 34.13 EUR 15:42:07 (XMSM) 1744125 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 89 34.14 EUR 15:42:44 (XMSM) 1745159 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 34.14 EUR 15:42:44 (XMSM) 1745157 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 138 34.16 EUR 15:43:23 (XMSM) 1746622 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 34.16 EUR 15:43:23 (XMSM) 1746620 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 57 34.16 EUR 15:43:26 (XMSM) 1746701 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 34.16 EUR 15:43:26 (XMSM) 1746699 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 84 34.16 EUR 15:43:42 (XMSM) 1747043 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 34.16 EUR 15:43:42 (XMSM) 1747041 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 34.16 EUR 15:43:42 (XMSM) 1747039 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 349 34.15 EUR 15:43:59 (XMSM) 1747446 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.14 EUR 15:44:08 (XMSM) 1747718 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 304 34.14 EUR 15:44:08 (XMSM) 1747712 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 19 34.13 EUR 15:44:19 (XMSM) 1748099 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 34.13 EUR 15:44:19 (XMSM) 1748094 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 34.13 EUR 15:44:51 (XMSM) 1748888
------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 34.15 EUR 15:45:47 (XMSM) 1750472 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 105 34.13 EUR 15:45:50 (XMSM) 1750696 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 162 34.13 EUR 15:45:50 (XMSM) 1750694 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 444 34.13 EUR 15:45:50 (XMSM) 1750673 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 171 34.11 EUR 15:46:15 (XMSM) 1751456 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 87 34.11 EUR 15:46:15 (XMSM) 1751454 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.11 EUR 15:46:15 (XMSM) 1751449 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.11 EUR 15:47:13 (XMSM) 1752969 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 34.11 EUR 15:47:13 (XMSM) 1752971 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 34.11 EUR 15:47:13 (XMSM) 1752955 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 34.11 EUR 15:47:13 (XMSM) 1752953 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.10 EUR 15:47:33 (XMSM) 1753522 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 34.11 EUR 15:47:56 (XMSM) 1754426 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 34.11 EUR 15:47:56 (XMSM) 1754424 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 34.11 EUR 15:47:56 (XMSM) 1754422 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 176 34.12 EUR 15:48:47 (XMSM) 1755902 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 34.12 EUR 15:48:47 (XMSM) 1755882 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 34.12 EUR 15:49:03 (XMSM) 1756275 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 9 34.12 EUR 15:49:03 (XMSM) 1756273 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 196 34.13 EUR 15:49:32 (XMSM) 1757215 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 111 34.14 EUR 15:49:43 (XMSM) 1757472 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.14 EUR 15:49:43 (XMSM) 1757470 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 179 34.13 EUR 15:49:49 (XMSM) 1757634 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.13 EUR 15:49:49 (XMSM) 1757632 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 126 34.13 EUR 15:49:49 (XMSM) 1757630 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 34.13 EUR 15:49:49 (XMSM) 1757626 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 34.13 EUR 15:49:49 (XMSM) 1757628 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 39 34.13 EUR 15:49:49 (XMSM) 1757615 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 34.13 EUR 15:49:49 (XMSM) 1757613 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 34.13 EUR 15:49:49 (XMSM) 1757598 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.12 EUR 15:50:08 (XMSM) 1758119 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 34.11 EUR 15:50:14 (XMSM) 1758367 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 34.07 EUR 15:51:09 (XMSM) 1760109 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.08 EUR 15:51:54 (XMSM) 1761208 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 34.08 EUR 15:51:54 (XMSM) 1761187 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 199 34.08 EUR 15:51:54 (XMSM) 1761185 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 34.08 EUR 15:51:54 (XMSM) 1761174 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 172 34.08 EUR 15:51:54 (XMSM) 1761172 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 34.08 EUR 15:51:54 (XMSM) 1761170 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 34.08 EUR 15:51:54 (XMSM) 1761156
------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 34.08 EUR 15:51:54 (XMSM) 1761154 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 34.08 EUR 15:52:38 (XMSM) 1762352 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 168 34.08 EUR 15:52:38 (XMSM) 1762349 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 34.08 EUR 15:52:38 (XMSM) 1762324 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 34.07 EUR 15:53:20 (XMSM) 1763303 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 9 34.08 EUR 15:54:08 (XMSM) 1764526 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 34.08 EUR 15:54:11 (XMSM) 1764566 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 34.08 EUR 15:54:11 (XMSM) 1764564 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 34.07 EUR 15:54:16 (XMSM) 1764666 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 34.07 EUR 15:54:16 (XMSM) 1764664 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 201 34.07 EUR 15:54:16 (XMSM) 1764662 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 34.08 EUR 15:55:06 (XMSM) 1766062 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 34.08 EUR 15:55:06 (XMSM) 1766029 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 34.08 EUR 15:55:06 (XMSM) 1766027 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.08 EUR 15:55:06 (XMSM) 1766025 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 34.11 EUR 15:57:03 (XMSM) 1769164 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 34.11 EUR 15:57:03 (XMSM) 1769162 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 34.12 EUR 15:57:03 (XMSM) 1769151 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 34.12 EUR 15:57:03 (XMSM) 1769149 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 903 34.12 EUR 15:57:03 (XMSM) 1769146 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 375 34.14 EUR 15:58:27 (XMSM) 1771716 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 34.14 EUR 15:58:27 (XMSM) 1771714 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 505 34.14 EUR 15:58:28 (XMSM) 1771740 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 34.12 EUR 15:59:00 (XMSM) 1772622 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 301 34.13 EUR 15:59:00 (XMSM) 1772609 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 34.13 EUR 15:59:00 (XMSM) 1772607 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.13 EUR 15:59:00 (XMSM) 1772604 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 34.13 EUR 16:00:00 (XMSM) 1775972 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 34.13 EUR 16:00:00 (XMSM) 1775970 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 34.13 EUR 16:00:00 (XMSM) 1775968 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 34.11 EUR 16:00:35 (XMSM) 1777936 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 34.11 EUR 16:01:00 (XMSM) 1778735 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 34.11 EUR 16:01:00 (XMSM) 1778733 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 172 34.11 EUR 16:01:00 (XMSM) 1778731 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 34.11 EUR 16:01:00 (XMSM) 1778725 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 34.11 EUR 16:01:02 (XMSM) 1778835 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 34.12 EUR 16:01:57 (XMSM) 1780549 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 34.12 EUR 16:02:04 (XMSM) 1780740 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.12 EUR 16:02:04 (XMSM) 1780738 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 4 34.12 EUR 16:02:11 (XMSM) 1780907
------------ ---------- --------------- ----------------- ------- Euronext Dublin 18 34.12 EUR 16:02:11 (XMSM) 1780897 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 310 34.12 EUR 16:02:21 (XMSM) 1781154 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 34.12 EUR 16:02:21 (XMSM) 1781149 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 34.12 EUR 16:02:21 (XMSM) 1781147 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.12 EUR 16:02:21 (XMSM) 1781145 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 307 34.12 EUR 16:02:21 (XMSM) 1781138 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 291 34.12 EUR 16:02:25 (XMSM) 1781251 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 34.13 EUR 16:03:49 (XMSM) 1783638 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 77 34.13 EUR 16:03:49 (XMSM) 1783636 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 34.13 EUR 16:03:49 (XMSM) 1783627 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 34.13 EUR 16:03:49 (XMSM) 1783625 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 34.13 EUR 16:03:49 (XMSM) 1783612 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 34.13 EUR 16:03:49 (XMSM) 1783610 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.13 EUR 16:03:49 (XMSM) 1783608 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 19 34.13 EUR 16:03:49 (XMSM) 1783606 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 38 34.13 EUR 16:03:49 (XMSM) 1783604 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 212 34.13 EUR 16:03:49 (XMSM) 1783602 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 34.12 EUR 16:03:50 (XMSM) 1783656 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 213 34.12 EUR 16:04:04 (XMSM) 1784104 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 34.12 EUR 16:04:04 (XMSM) 1784102 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 151 34.12 EUR 16:04:31 (XMSM) 1784841 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 34.12 EUR 16:04:31 (XMSM) 1784843 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 222 34.12 EUR 16:04:31 (XMSM) 1784818 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 34.13 EUR 16:06:23 (XMSM) 1788300 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 34.13 EUR 16:06:23 (XMSM) 1788298 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 34.13 EUR 16:06:24 (XMSM) 1788314 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 34.13 EUR 16:06:24 (XMSM) 1788312 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 34.13 EUR 16:06:24 (XMSM) 1788310 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 53 34.13 EUR 16:06:24 (XMSM) 1788308 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 111 34.12 EUR 16:06:32 (XMSM) 1788503 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 34.12 EUR 16:06:32 (XMSM) 1788501 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 34.12 EUR 16:06:32 (XMSM) 1788499 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 34.12 EUR 16:06:32 (XMSM) 1788495 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 34.13 EUR 16:07:21 (XMSM) 1790123 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 34.15 EUR 16:08:03 (XMSM) 1791488 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.16 EUR 16:08:25 (XMSM) 1792592 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 34.15 EUR 16:08:52 (XMSM) 1793548 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 209 34.15 EUR 16:08:52 (XMSM) 1793546 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 34.15 EUR 16:08:52 (XMSM) 1793540 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 34.17 EUR 16:09:47 (XMSM) 1795249
------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 34.17 EUR 16:09:47 (XMSM) 1795245 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 34.16 EUR 16:10:05 (XMSM) 1795851 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 34.14 EUR 16:10:30 (XMSM) 1796868 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.14 EUR 16:10:30 (XMSM) 1796860 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 49 34.14 EUR 16:10:30 (XMSM) 1796858 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 34.11 EUR 16:10:59 (XMSM) 1797692 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 34.10 EUR 16:11:41 (XMSM) 1799466 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 34.10 EUR 16:11:41 (XMSM) 1799464 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 34.09 EUR 16:13:01 (XMSM) 1801963 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 34.09 EUR 16:13:01 (XMSM) 1801961 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 34.09 EUR 16:13:09 (XMSM) 1802382 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 171 34.09 EUR 16:13:09 (XMSM) 1802380 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 334 34.09 EUR 16:13:09 (XMSM) 1802369 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 34.07 EUR 16:13:14 (XMSM) 1802606 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 34.07 EUR 16:13:26 (XMSM) 1802895 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 34.05 EUR 16:13:49 (XMSM) 1803473 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 34.05 EUR 16:13:49 (XMSM) 1803469 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 34.05 EUR 16:14:06 (XMSM) 1804122 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 34.05 EUR 16:14:06 (XMSM) 1804113 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 34.05 EUR 16:14:06 (XMSM) 1804111 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 321 34.04 EUR 16:14:30 (XMSM) 1805016 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 34.04 EUR 16:14:30 (XMSM) 1805014 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 34.04 EUR 16:14:40 (XMSM) 1805555 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 488 34.04 EUR 16:14:40 (XMSM) 1805553 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 34.05 EUR 16:15:12 (XMSM) 1806623 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 400 34.05 EUR 16:15:12 (XMSM) 1806618 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 4 34.05 EUR 16:15:12 (XMSM) 1806616 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 34.05 EUR 16:15:17 (XMSM) 1806773 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 34.05 EUR 16:15:17 (XMSM) 1806771 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 34.05 EUR 16:15:17 (XMSM) 1806769 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 34.05 EUR 16:15:17 (XMSM) 1806767 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 34.05 EUR 16:15:17 (XMSM) 1806765 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 34.02 EUR 16:15:31 (XMSM) 1807412 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 34.00 EUR 16:16:05 (XMSM) 1808608 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 419 34.01 EUR 16:16:51 (XMSM) 1810483 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 34.03 EUR 16:17:26 (XMSM) 1812166 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 197 34.03 EUR 16:17:26 (XMSM) 1812164 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 34.03 EUR 16:17:26 (XMSM) 1812162 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 112 34.04 EUR 16:17:41 (XMSM) 1812736 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 34.04 EUR 16:17:41 (XMSM) 1812734
------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 34.04 EUR 16:17:51 (XMSM) 1813002 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 34.05 EUR 16:18:15 (XMSM) 1814087 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 921 34.05 EUR 16:18:15 (XMSM) 1814083 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 34.05 EUR 16:18:15 (XMSM) 1814085 ------------ ---------- --------------- ----------------- -------
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
POSBKBBBABKDFCB
(END) Dow Jones Newswires
September 23, 2022 02:00 ET (06:00 GMT)
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions