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:CRH | London | Ordinary Share | IE0001827041 | ORD EUR 0.32 (DI) |
Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
---|---|---|---|---|---|---|---|---|---|---|
106.00 | 1.71% | 6,302.00 | 6,298.00 | 6,300.00 | 6,314.00 | 6,192.00 | 6,214.00 | 751,533 | 16:35:21 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 24.06 | 43.59B |
TIDMCRH
RNS Number : 9127Q
CRH PLC
01 July 2022
1(st) July 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 30(th) June 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: 148,280 ------------------------------------------------- --------------------- Highest price paid per share: EUR32.8850 ------------------------------------------------ --------------------- Lowest price paid per share: EUR31.8850 ------------------------------------------------ --------------------- Volume weighted average price paid: EUR32.3126 ------------------------------------------------- --------------------- The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30(th) September 2022 following its announcement on 16(th) June 2022 and were effected by CRH's broker as part of the Programme announced on 16(th) June 2022. Following settlement of the above transactions CRH will hold 14,567,655 of its ordinary shares in treasury which represents 1.882% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 759,572,683 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 30(th) June 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Transaction Details Issuer name: CRH plc ----------- ---------------- LEI 549300MIDJNNTH068E74 --------------- -------- ----------------------------- ------------------ ISIN: IE0001827041 --------------- -------- ----------------------------- ------------------ Intermediary name: UBS Europe SE ------------------------- ----------------------------- ------------------ Intermediary code: 5299007QVIQ7IO64NX37 ------------------------- ----------------------------- ------------------ Time zone: BST --------------- -------- ----------- ---------------- ------------------ Currency: EUR Date of Transactions: 30/06/2022 ---------------- Aggregated Information Trading venue Currency Volume Weighted Aggregated volume Average Price ---------------- Euronext Dublin (XMSM) EUR 32.3126 148,280 ------------------------- ----------- ---------------- Euronext Dublin Number of Price Currency Trade Time Trading Venue MatchID Shares per Share (EUR) Euronext Dublin 261 31.97 EUR 08:06:16 (XMSM) 1189325 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 31.97 EUR 08:06:16 (XMSM) 1189323 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 329 31.94 EUR 08:06:54 (XMSM) 1191403 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 128 31.89 EUR 08:08:01 (XMSM) 1193866 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 55 31.89 EUR 08:08:01 (XMSM) 1193864 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 96 31.89 EUR 08:08:01 (XMSM) 1193862 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 328 32.00 EUR 08:09:39 (XMSM) 1198203 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 291 32.09 EUR 08:11:42 (XMSM) 1202777 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 37 32.09 EUR 08:11:42 (XMSM) 1202770 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 329 32.07 EUR 08:11:49 (XMSM) 1203060 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 285 32.05 EUR 08:12:53 (XMSM) 1205791 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 339 32.04 EUR 08:13:01 (XMSM) 1206095 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 277 32.02 EUR 08:13:08 (XMSM) 1206368 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 118 32.07 EUR 08:14:24 (XMSM) 1209507 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.07 EUR 08:14:24 (XMSM) 1209504 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 299 32.07 EUR 08:14:24 (XMSM) 1209500 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 320 32.05 EUR 08:14:28 (XMSM) 1209638 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 314 32.01 EUR 08:15:17 (XMSM) 1211432 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 31.99 EUR 08:15:20 (XMSM) 1211612 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 8 31.96 EUR 08:16:05 (XMSM) 1213333 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 316 31.96 EUR 08:16:05 (XMSM) 1213331 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 118 31.95 EUR 08:16:16 (XMSM) 1213748 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 193 31.95 EUR 08:16:16 (XMSM) 1213746 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 355 31.94 EUR 08:18:03 (XMSM) 1218191 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 306 31.94 EUR 08:18:03 (XMSM) 1218167 -------- ----------- ---------------- ------------------ --------
Euronext Dublin 275 31.96 EUR 08:18:24 (XMSM) 1219121 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 31.98 EUR 08:19:06 (XMSM) 1220660 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 321 31.98 EUR 08:19:06 (XMSM) 1220637 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 136 32.03 EUR 08:20:50 (XMSM) 1224755 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 171 32.03 EUR 08:20:50 (XMSM) 1224753 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 62 32.02 EUR 08:21:44 (XMSM) 1226614 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 32.02 EUR 08:21:46 (XMSM) 1226728 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 187 32.02 EUR 08:21:46 (XMSM) 1226716 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 32.02 EUR 08:21:46 (XMSM) 1226714 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 309 32.01 EUR 08:22:07 (XMSM) 1227700 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.01 EUR 08:23:53 (XMSM) 1231679 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.01 EUR 08:23:53 (XMSM) 1231677 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 32.01 EUR 08:23:53 (XMSM) 1231681 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 78 32.01 EUR 08:23:53 (XMSM) 1231669 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 141 32.01 EUR 08:23:53 (XMSM) 1231667 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 85 32.01 EUR 08:23:53 (XMSM) 1231663 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 263 32.00 EUR 08:25:27 (XMSM) 1234684 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 13 32.00 EUR 08:25:27 (XMSM) 1234682 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 286 32.02 EUR 08:26:46 (XMSM) 1236895 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 11 32.01 EUR 08:27:33 (XMSM) 1238779 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 32.01 EUR 08:27:33 (XMSM) 1238777 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 32.07 EUR 08:28:21 (XMSM) 1240833 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 32.07 EUR 08:28:55 (XMSM) 1241991 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 32.07 EUR 08:28:56 (XMSM) 1242052 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 316 31.97 EUR 08:30:43 (XMSM) 1247356 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 32.04 EUR 08:33:06 (XMSM) 1253607 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 32.04 EUR 08:33:06 (XMSM) 1253601 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 138 32.04 EUR 08:33:06 (XMSM) 1253603 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 32.05 EUR 08:33:34 (XMSM) 1254789 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 281 32.05 EUR 08:34:38 (XMSM) 1257243 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 328 32.08 EUR 08:35:16 (XMSM) 1258862 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 283 32.15 EUR 08:36:47 (XMSM) 1262200 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 279 32.15 EUR 08:37:03 (XMSM) 1262826 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 9 32.12 EUR 08:37:16 (XMSM) 1263276 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 305 32.12 EUR 08:37:20 (XMSM) 1263434 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 32 32.06 EUR 08:38:11 (XMSM) 1265365 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 197 32.06 EUR 08:38:17 (XMSM) 1265581 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 292 32.12 EUR 08:38:48 (XMSM) 1266658 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 328 32.11 EUR 08:38:49 (XMSM) 1266736 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 17 32.11 EUR 08:39:13 (XMSM) 1267607 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
56 32.10 EUR 08:39:13 (XMSM) 1267605 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.10 EUR 08:39:13 (XMSM) 1267603 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 131 32.11 EUR 08:39:13 (XMSM) 1267598 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 32.11 EUR 08:39:13 (XMSM) 1267596 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 245 32.07 EUR 08:39:29 (XMSM) 1268254 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 32.07 EUR 08:39:30 (XMSM) 1268268 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 32.11 EUR 08:40:24 (XMSM) 1270429 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 32.12 EUR 08:40:50 (XMSM) 1271163 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 32.11 EUR 08:40:52 (XMSM) 1271209 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.12 EUR 08:41:23 (XMSM) 1272314 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.13 EUR 08:41:28 (XMSM) 1272527 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 32.13 EUR 08:41:28 (XMSM) 1272529 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 32.13 EUR 08:41:28 (XMSM) 1272531 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 277 32.11 EUR 08:41:30 (XMSM) 1272634 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 32.09 EUR 08:41:51 (XMSM) 1273452 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 261 32.09 EUR 08:41:51 (XMSM) 1273450 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 32.15 EUR 08:43:31 (XMSM) 1277219 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 301 32.15 EUR 08:44:43 (XMSM) 1279934 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 320 32.15 EUR 08:44:54 (XMSM) 1280261 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 281 32.15 EUR 08:46:09 (XMSM) 1283198 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 82 32.13 EUR 08:46:11 (XMSM) 1283373 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 45 32.13 EUR 08:46:11 (XMSM) 1283371 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.13 EUR 08:46:11 (XMSM) 1283369 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 32.17 EUR 08:46:57 (XMSM) 1285212 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 32.17 EUR 08:46:57 (XMSM) 1285214 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 283 32.18 EUR 08:47:43 (XMSM) 1286846 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 32.24 EUR 08:49:51 (XMSM) 1292117 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 32.24 EUR 08:50:15 (XMSM) 1293116 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 279 32.24 EUR 08:50:15 (XMSM) 1293114 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 296 32.23 EUR 08:50:28 (XMSM) 1293602 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 318 32.23 EUR 08:50:28 (XMSM) 1293596 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 85 32.23 EUR 08:51:53 (XMSM) 1296108 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 57 32.23 EUR 08:51:53 (XMSM) 1296106 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 171 32.23 EUR 08:51:53 (XMSM) 1296104 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.23 EUR 08:52:38 (XMSM) 1297703 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 32.26 EUR 08:53:47 (XMSM) 1299865 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 314 32.24 EUR 08:54:08 (XMSM) 1300440 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 318 32.17 EUR 08:55:02 (XMSM) 1302162 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 59 32.17 EUR 08:56:30 (XMSM) 1305204 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 32.17 EUR 08:56:30 (XMSM) 1305198 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
66 32.18 EUR 08:57:12 (XMSM) 1306515 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 313 32.21 EUR 08:57:59 (XMSM) 1308039 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 40 32.21 EUR 08:57:59 (XMSM) 1308035 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 240 32.21 EUR 08:57:59 (XMSM) 1308033 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 163 32.25 EUR 08:58:53 (XMSM) 1310079 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 122 32.25 EUR 08:58:59 (XMSM) 1310318 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 195 32.22 EUR 09:00:00 (XMSM) 1312853 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 32.22 EUR 09:00:00 (XMSM) 1312851 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 46 32.22 EUR 09:00:00 (XMSM) 1312849 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 32.22 EUR 09:00:00 (XMSM) 1312845 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 32.21 EUR 09:00:26 (XMSM) 1315047 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 184 32.21 EUR 09:00:41 (XMSM) 1315300 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 32.21 EUR 09:01:51 (XMSM) 1316722 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 251 32.21 EUR 09:01:51 (XMSM) 1316720 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 243 32.27 EUR 09:03:02 (XMSM) 1318317 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 32.27 EUR 09:03:02 (XMSM) 1318315 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 32.24 EUR 09:04:07 (XMSM) 1319579 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 32.24 EUR 09:04:11 (XMSM) 1319672 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 311 32.30 EUR 09:06:05 (XMSM) 1322302 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 305 32.30 EUR 09:06:05 (XMSM) 1322300 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 323 32.29 EUR 09:06:33 (XMSM) 1323128 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 319 32.25 EUR 09:08:11 (XMSM) 1328235 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 317 32.23 EUR 09:08:30 (XMSM) 1328751 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 48 32.19 EUR 09:09:23 (XMSM) 1329903 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.19 EUR 09:09:23 (XMSM) 1329901 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 41 32.19 EUR 09:09:23 (XMSM) 1329897 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 32.18 EUR 09:10:38 (XMSM) 1331484 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 163 32.18 EUR 09:10:38 (XMSM) 1331482 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 32.17 EUR 09:11:26 (XMSM) 1332579 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 32.21 EUR 09:14:34 (XMSM) 1337623 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 132 32.21 EUR 09:14:34 (XMSM) 1337621 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 174 32.21 EUR 09:14:34 (XMSM) 1337619 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 445 32.22 EUR 09:14:34 (XMSM) 1337611 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 323 32.21 EUR 09:15:11 (XMSM) 1338785 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 329 32.17 EUR 09:15:53 (XMSM) 1339850 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 211 32.12 EUR 09:18:37 (XMSM) 1344215 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 112 32.12 EUR 09:18:37 (XMSM) 1344217 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 32.11 EUR 09:21:48 (XMSM) 1349535 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.11 EUR 09:21:48 (XMSM) 1349530 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 121 32.11 EUR 09:21:48 (XMSM) 1349520 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
187 32.11 EUR 09:21:48 (XMSM) 1349518 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 32.13 EUR 09:23:52 (XMSM) 1352878 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 32.12 EUR 09:24:02 (XMSM) 1353150 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 279 32.10 EUR 09:25:33 (XMSM) 1355558 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 307 32.07 EUR 09:27:40 (XMSM) 1358876 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 32.07 EUR 09:29:13 (XMSM) 1361399 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 170 32.04 EUR 09:31:02 (XMSM) 1364490 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 112 32.04 EUR 09:31:02 (XMSM) 1364488 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 181 32.08 EUR 09:32:02 (XMSM) 1366242 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 305 32.08 EUR 09:32:02 (XMSM) 1366224 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 284 32.08 EUR 09:32:18 (XMSM) 1366857 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 176 32.05 EUR 09:33:09 (XMSM) 1368021 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 112 32.05 EUR 09:33:09 (XMSM) 1368019 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 44 31.99 EUR 09:35:08 (XMSM) 1371698 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 31.99 EUR 09:35:08 (XMSM) 1371681 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 31.99 EUR 09:35:08 (XMSM) 1371637 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 32.00 EUR 09:36:20 (XMSM) 1374094 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 236 32.01 EUR 09:37:06 (XMSM) 1375320 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 47 32.01 EUR 09:37:06 (XMSM) 1375270 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 319 32.01 EUR 09:37:45 (XMSM) 1376440 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 32.14 EUR 09:39:12 (XMSM) 1381214 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 32.14 EUR 09:39:12 (XMSM) 1381216 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 37 32.14 EUR 09:39:12 (XMSM) 1381203 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 32.12 EUR 09:39:14 (XMSM) 1381357 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 32.12 EUR 09:39:14 (XMSM) 1381355 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 199 32.16 EUR 09:40:05 (XMSM) 1382843 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 103 32.16 EUR 09:40:05 (XMSM) 1382841 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 327 32.15 EUR 09:40:07 (XMSM) 1382944 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 32.23 EUR 09:43:00 (XMSM) 1387792 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 293 32.26 EUR 09:43:23 (XMSM) 1388488 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 313 32.26 EUR 09:43:37 (XMSM) 1388935 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 316 32.26 EUR 09:44:31 (XMSM) 1390509 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 32.23 EUR 09:45:15 (XMSM) 1391670 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 194 32.16 EUR 09:46:55 (XMSM) 1393918 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 32.16 EUR 09:46:55 (XMSM) 1393916 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 32.13 EUR 09:49:01 (XMSM) 1396676 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 101 32.13 EUR 09:49:01 (XMSM) 1396672 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 7 32.11 EUR 09:50:02 (XMSM) 1398742 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 32.13 EUR 09:51:03 (XMSM) 1401336 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 137 32.16 EUR 09:52:47 (XMSM) 1403784 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
188 32.16 EUR 09:52:47 (XMSM) 1403782 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 270 32.16 EUR 09:52:47 (XMSM) 1403778 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 20 32.16 EUR 09:52:47 (XMSM) 1403776 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 305 32.13 EUR 09:54:16 (XMSM) 1405699 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 313 32.12 EUR 09:54:41 (XMSM) 1406176 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 304 32.15 EUR 09:56:10 (XMSM) 1407968 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 32.11 EUR 09:58:42 (XMSM) 1410929 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 279 32.06 EUR 09:59:59 (XMSM) 1412905 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 32.06 EUR 10:01:45 (XMSM) 1414879 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 285 32.06 EUR 10:02:06 (XMSM) 1415273 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 292 32.04 EUR 10:04:01 (XMSM) 1417760 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 316 32.02 EUR 10:04:58 (XMSM) 1420244 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 157 32.09 EUR 10:06:26 (XMSM) 1421961 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 170 32.09 EUR 10:06:26 (XMSM) 1421959 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 326 32.07 EUR 10:07:15 (XMSM) 1422763 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 290 32.08 EUR 10:09:17 (XMSM) 1425437 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 31 32.08 EUR 10:09:17 (XMSM) 1425435 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 32.08 EUR 10:09:17 (XMSM) 1425425 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 158 32.08 EUR 10:09:17 (XMSM) 1425423 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 172 32.03 EUR 10:11:08 (XMSM) 1428454 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 112 32.03 EUR 10:11:08 (XMSM) 1428451 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 41 32.03 EUR 10:11:09 (XMSM) 1428482 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 32.03 EUR 10:11:09 (XMSM) 1428474 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 32.03 EUR 10:11:09 (XMSM) 1428471 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 121 32.06 EUR 10:12:36 (XMSM) 1430375 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 107 32.06 EUR 10:12:36 (XMSM) 1430373 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 97 32.06 EUR 10:12:36 (XMSM) 1430371 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 11 32.06 EUR 10:12:36 (XMSM) 1430369 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 283 32.05 EUR 10:12:45 (XMSM) 1430500 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 279 32.06 EUR 10:13:43 (XMSM) 1431850 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 302 32.05 EUR 10:14:27 (XMSM) 1432784 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 298 31.99 EUR 10:15:10 (XMSM) 1433774 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 209 32.00 EUR 10:16:57 (XMSM) 1435940 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 32.00 EUR 10:16:57 (XMSM) 1435944 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 205 32.00 EUR 10:17:01 (XMSM) 1436138 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 53 32.00 EUR 10:17:02 (XMSM) 1436221 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 290 32.02 EUR 10:18:27 (XMSM) 1438182 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 32.04 EUR 10:19:46 (XMSM) 1439982 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 189 32.04 EUR 10:19:46 (XMSM) 1439980 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.04 EUR 10:19:46 (XMSM) 1439978 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
268 32.01 EUR 10:21:06 (XMSM) 1441922 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 204 31.99 EUR 10:23:36 (XMSM) 1445697 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 103 31.99 EUR 10:23:36 (XMSM) 1445695 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 31.99 EUR 10:24:18 (XMSM) 1446694 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 197 31.99 EUR 10:24:18 (XMSM) 1446692 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 31.94 EUR 10:27:53 (XMSM) 1452501 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 148 31.94 EUR 10:27:53 (XMSM) 1452490 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 67 31.92 EUR 10:29:18 (XMSM) 1455139 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 31.92 EUR 10:29:18 (XMSM) 1455137 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 76 31.90 EUR 10:30:11 (XMSM) 1456555 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 199 31.90 EUR 10:30:15 (XMSM) 1456742 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 32.02 EUR 10:33:54 (XMSM) 1462286 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 32.02 EUR 10:33:54 (XMSM) 1462284 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 323 32.02 EUR 10:33:56 (XMSM) 1462322 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.00 EUR 10:34:10 (XMSM) 1462654 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 351 32.00 EUR 10:35:06 (XMSM) 1463941 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 320 31.98 EUR 10:35:26 (XMSM) 1464351 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 94 31.98 EUR 10:37:19 (XMSM) 1466716 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 31.98 EUR 10:37:19 (XMSM) 1466718 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 118 31.96 EUR 10:37:22 (XMSM) 1466921 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 173 31.96 EUR 10:37:22 (XMSM) 1466919 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 31.99 EUR 10:39:19 (XMSM) 1470532 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 296 31.98 EUR 10:40:04 (XMSM) 1471479 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 301 32.05 EUR 10:43:30 (XMSM) 1475398 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 53 32.06 EUR 10:44:29 (XMSM) 1476844 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 41 32.06 EUR 10:44:29 (XMSM) 1476842 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 54 32.06 EUR 10:44:29 (XMSM) 1476840 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 32.06 EUR 10:44:29 (XMSM) 1476838 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 286 32.06 EUR 10:44:29 (XMSM) 1476803 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 303 32.11 EUR 10:46:17 (XMSM) 1479380 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 187 32.14 EUR 10:47:23 (XMSM) 1480939 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 32.14 EUR 10:47:23 (XMSM) 1480941 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 265 32.15 EUR 10:47:49 (XMSM) 1481640 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 32.14 EUR 10:48:06 (XMSM) 1482106 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 32.13 EUR 10:48:43 (XMSM) 1483150 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 46 32.13 EUR 10:48:47 (XMSM) 1483218 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 32.10 EUR 10:49:59 (XMSM) 1484594 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 32.10 EUR 10:49:59 (XMSM) 1484592 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 23 32.10 EUR 10:49:59 (XMSM) 1484574 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 19 32.10 EUR 10:50:14 (XMSM) 1485352 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
88 32.10 EUR 10:50:14 (XMSM) 1485350 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.08 EUR 10:50:46 (XMSM) 1486297 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.08 EUR 10:50:46 (XMSM) 1486295 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 32 32.11 EUR 10:51:59 (XMSM) 1487745 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 32.11 EUR 10:51:59 (XMSM) 1487743 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 32.11 EUR 10:51:59 (XMSM) 1487741 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 32.11 EUR 10:51:59 (XMSM) 1487739 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 310 32.11 EUR 10:52:16 (XMSM) 1488070 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.10 EUR 10:53:44 (XMSM) 1489976 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 32.10 EUR 10:53:44 (XMSM) 1489974 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 331 32.16 EUR 10:55:49 (XMSM) 1492915 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 321 32.15 EUR 10:55:51 (XMSM) 1493027 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 292 32.15 EUR 10:55:56 (XMSM) 1493159 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.13 EUR 10:56:14 (XMSM) 1493685 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.13 EUR 10:56:14 (XMSM) 1493683 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.13 EUR 10:56:14 (XMSM) 1493681 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.13 EUR 10:56:29 (XMSM) 1493971 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.13 EUR 10:56:29 (XMSM) 1493969 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.13 EUR 10:56:29 (XMSM) 1493967 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.23 EUR 10:59:29 (XMSM) 1498870 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 32.23 EUR 10:59:32 (XMSM) 1498950 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 283 32.23 EUR 10:59:44 (XMSM) 1499350 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 131 32.23 EUR 10:59:59 (XMSM) 1499880 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 84 32.23 EUR 10:59:59 (XMSM) 1499878 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.23 EUR 10:59:59 (XMSM) 1499858 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.23 EUR 10:59:59 (XMSM) 1499856 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 32.23 EUR 10:59:59 (XMSM) 1499854 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 20 32.23 EUR 11:00:00 (XMSM) 1499887 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 154 32.22 EUR 11:03:12 (XMSM) 1502962 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 32.22 EUR 11:03:12 (XMSM) 1502960 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 11 32.22 EUR 11:03:12 (XMSM) 1502955 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 290 32.22 EUR 11:03:12 (XMSM) 1502957 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 321 32.23 EUR 11:05:23 (XMSM) 1504930 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 32.24 EUR 11:07:10 (XMSM) 1506806 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 327 32.20 EUR 11:07:58 (XMSM) 1507356 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 287 32.26 EUR 11:09:14 (XMSM) 1508418 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 221 32.25 EUR 11:09:30 (XMSM) 1508607 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 32.30 EUR 11:11:03 (XMSM) 1509905 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 32.30 EUR 11:11:03 (XMSM) 1509900 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 186 32.30 EUR 11:11:03 (XMSM) 1509898 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
22 32.30 EUR 11:11:03 (XMSM) 1509896 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 205 32.28 EUR 11:11:40 (XMSM) 1510339 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 94 32.28 EUR 11:11:40 (XMSM) 1510332 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 286 32.28 EUR 11:13:30 (XMSM) 1511965 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 32.32 EUR 11:16:32 (XMSM) 1514730 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 174 32.32 EUR 11:16:32 (XMSM) 1514726 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 32.33 EUR 11:17:11 (XMSM) 1515208 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 32.33 EUR 11:17:11 (XMSM) 1515206 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 32.33 EUR 11:17:11 (XMSM) 1515204 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.36 EUR 11:19:56 (XMSM) 1517809 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.35 EUR 11:20:05 (XMSM) 1517968 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 32.35 EUR 11:20:05 (XMSM) 1517966 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 296 32.36 EUR 11:20:53 (XMSM) 1518793 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 32.35 EUR 11:21:13 (XMSM) 1519237 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 8 32.35 EUR 11:22:30 (XMSM) 1520339 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 310 32.35 EUR 11:22:50 (XMSM) 1520574 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 32.37 EUR 11:24:00 (XMSM) 1521700 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 44 32.37 EUR 11:24:07 (XMSM) 1521761 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 105 32.37 EUR 11:24:07 (XMSM) 1521759 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 235 32.37 EUR 11:25:17 (XMSM) 1522628 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 24 32.37 EUR 11:25:17 (XMSM) 1522626 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 34 32.37 EUR 11:25:17 (XMSM) 1522624 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 32.34 EUR 11:26:30 (XMSM) 1523998 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 315 32.31 EUR 11:28:28 (XMSM) 1525493 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 74 32.30 EUR 11:30:04 (XMSM) 1527187 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 229 32.30 EUR 11:30:04 (XMSM) 1527185 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 302 32.32 EUR 11:32:16 (XMSM) 1528792 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 32.33 EUR 11:34:45 (XMSM) 1530777 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 32.32 EUR 11:34:47 (XMSM) 1530806 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 222 32.28 EUR 11:35:33 (XMSM) 1532014 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 32.28 EUR 11:36:23 (XMSM) 1532809 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 290 32.27 EUR 11:37:26 (XMSM) 1533671 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 319 32.33 EUR 11:39:10 (XMSM) 1535174 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 32.30 EUR 11:41:08 (XMSM) 1536870 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 32.30 EUR 11:41:08 (XMSM) 1536868 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 59 32.30 EUR 11:41:08 (XMSM) 1536866 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 19 32.29 EUR 11:42:48 (XMSM) 1538475 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.28 EUR 11:42:51 (XMSM) 1538548 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 306 32.28 EUR 11:42:51 (XMSM) 1538546 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 309 32.26 EUR 11:45:17 (XMSM) 1540722 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
21 32.27 EUR 11:47:20 (XMSM) 1542717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 32.27 EUR 11:47:20 (XMSM) 1542715 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 313 32.20 EUR 11:48:22 (XMSM) 1543738 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 293 32.17 EUR 11:50:26 (XMSM) 1545999 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 292 32.19 EUR 11:51:58 (XMSM) 1548090 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 306 32.19 EUR 11:52:34 (XMSM) 1548739 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 312 32.16 EUR 11:52:57 (XMSM) 1548998 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 286 32.15 EUR 11:53:59 (XMSM) 1549848 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 292 32.15 EUR 11:54:58 (XMSM) 1550732 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 324 32.13 EUR 11:57:11 (XMSM) 1552910 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 329 32.13 EUR 11:59:02 (XMSM) 1554508 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 271 32.20 EUR 12:00:47 (XMSM) 1556604 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 289 32.21 EUR 12:01:07 (XMSM) 1556949 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 286 32.18 EUR 12:02:12 (XMSM) 1557964 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 32.15 EUR 12:03:43 (XMSM) 1560444 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 183 32.15 EUR 12:03:43 (XMSM) 1560442 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 32.14 EUR 12:05:14 (XMSM) 1561496 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 49 32.14 EUR 12:05:14 (XMSM) 1561494 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 32.18 EUR 12:06:34 (XMSM) 1562792 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 149 32.18 EUR 12:06:34 (XMSM) 1562790 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 306 32.16 EUR 12:07:01 (XMSM) 1563259 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 32.16 EUR 12:07:01 (XMSM) 1563238 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 277 32.16 EUR 12:09:43 (XMSM) 1565734 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 303 32.15 EUR 12:10:43 (XMSM) 1566717 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 296 32.12 EUR 12:12:06 (XMSM) 1568151 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 32.17 EUR 12:14:04 (XMSM) 1570325 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 324 32.20 EUR 12:15:12 (XMSM) 1571422 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 343 32.20 EUR 12:15:12 (XMSM) 1571419 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 272 32.22 EUR 12:16:07 (XMSM) 1572308 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 32.21 EUR 12:16:22 (XMSM) 1572583 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 54 32.21 EUR 12:16:53 (XMSM) 1572929 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 311 32.19 EUR 12:17:56 (XMSM) 1574126 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 156 32.18 EUR 12:21:07 (XMSM) 1577161 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 32.18 EUR 12:21:07 (XMSM) 1577159 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 285 32.18 EUR 12:21:07 (XMSM) 1577146 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 291 32.17 EUR 12:22:47 (XMSM) 1578478 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 32.18 EUR 12:23:54 (XMSM) 1579424 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 32.17 EUR 12:24:36 (XMSM) 1580020 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 28 32.13 EUR 12:25:40 (XMSM) 1580975 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.13 EUR 12:25:40 (XMSM) 1580973 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
42 32.13 EUR 12:25:40 (XMSM) 1580971 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 292 32.13 EUR 12:28:30 (XMSM) 1583321 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 155 32.12 EUR 12:29:59 (XMSM) 1584537 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 145 32.12 EUR 12:30:06 (XMSM) 1584738 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 32.11 EUR 12:31:17 (XMSM) 1585928 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 316 32.06 EUR 12:32:21 (XMSM) 1587133 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 308 32.03 EUR 12:34:36 (XMSM) 1589218 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 142 32.06 EUR 12:36:09 (XMSM) 1590788 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 147 32.06 EUR 12:36:41 (XMSM) 1591437 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.00 EUR 12:38:58 (XMSM) 1594941 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 38 32.00 EUR 12:38:58 (XMSM) 1594927 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 55 32.00 EUR 12:39:40 (XMSM) 1596076 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 32.02 EUR 12:41:08 (XMSM) 1597562 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.02 EUR 12:41:08 (XMSM) 1597560 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 32.02 EUR 12:41:08 (XMSM) 1597558 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 32.00 EUR 12:41:09 (XMSM) 1597572 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 34 32.00 EUR 12:41:28 (XMSM) 1597869 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 176 32.00 EUR 12:41:28 (XMSM) 1597867 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 32.04 EUR 12:44:25 (XMSM) 1601220 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 32.04 EUR 12:44:25 (XMSM) 1601216 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 104 32.07 EUR 12:47:24 (XMSM) 1604499 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 32.07 EUR 12:47:26 (XMSM) 1604544 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 184 32.08 EUR 12:48:29 (XMSM) 1605580 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 145 32.08 EUR 12:48:29 (XMSM) 1605578 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 281 32.08 EUR 12:48:30 (XMSM) 1605614 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 325 32.08 EUR 12:50:36 (XMSM) 1607724 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 287 32.08 EUR 12:52:10 (XMSM) 1609309 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 32.11 EUR 12:55:20 (XMSM) 1612571 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 187 32.11 EUR 12:55:22 (XMSM) 1612635 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 32.11 EUR 12:56:50 (XMSM) 1614021 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 114 32.10 EUR 12:57:19 (XMSM) 1614465 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.12 EUR 12:58:14 (XMSM) 1615359 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 213 32.13 EUR 12:58:41 (XMSM) 1615832 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 99 32.13 EUR 12:58:41 (XMSM) 1615829 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 32.13 EUR 13:00:10 (XMSM) 1617449 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 32.13 EUR 13:00:10 (XMSM) 1617444 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 32.13 EUR 13:00:10 (XMSM) 1617442 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.26 EUR 13:02:03 (XMSM) 1619505 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 475 32.26 EUR 13:02:03 (XMSM) 1619503 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 319 32.25 EUR 13:02:05 (XMSM) 1619573 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
270 32.32 EUR 13:03:40 (XMSM) 1622166 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 32.34 EUR 13:06:02 (XMSM) 1625030 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 256 32.34 EUR 13:06:52 (XMSM) 1626028 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 51 32.34 EUR 13:06:52 (XMSM) 1626026 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 12 32.34 EUR 13:06:52 (XMSM) 1626024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 308 32.36 EUR 13:08:40 (XMSM) 1627948 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 221 32.36 EUR 13:09:10 (XMSM) 1628404 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 69 32.36 EUR 13:09:10 (XMSM) 1628396 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 304 32.36 EUR 13:10:10 (XMSM) 1629502 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 294 32.42 EUR 13:12:58 (XMSM) 1632307 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 32.40 EUR 13:13:06 (XMSM) 1632452 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 32.40 EUR 13:13:06 (XMSM) 1632456 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 134 32.40 EUR 13:13:06 (XMSM) 1632454 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 110 32.43 EUR 13:15:05 (XMSM) 1634500 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 32.43 EUR 13:15:05 (XMSM) 1634498 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 32.44 EUR 13:16:35 (XMSM) 1636044 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 228 32.46 EUR 13:17:31 (XMSM) 1636943 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 13 32.46 EUR 13:17:31 (XMSM) 1636941 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 39 32.46 EUR 13:17:32 (XMSM) 1636960 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 46 32.47 EUR 13:18:10 (XMSM) 1637566 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 237 32.47 EUR 13:18:22 (XMSM) 1637685 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 316 32.49 EUR 13:19:21 (XMSM) 1638856 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 32.49 EUR 13:21:49 (XMSM) 1641589 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 154 32.49 EUR 13:21:50 (XMSM) 1641673 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 266 32.48 EUR 13:22:58 (XMSM) 1642762 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 297 32.52 EUR 13:24:39 (XMSM) 1644683 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 171 32.52 EUR 13:25:05 (XMSM) 1645228 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 307 32.55 EUR 13:26:05 (XMSM) 1646470 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 297 32.55 EUR 13:27:23 (XMSM) 1647921 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 32.56 EUR 13:28:50 (XMSM) 1649595 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 38 32.56 EUR 13:28:54 (XMSM) 1649643 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 319 32.55 EUR 13:31:04 (XMSM) 1654216 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 78 32.55 EUR 13:31:04 (XMSM) 1654214 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 32.58 EUR 13:32:10 (XMSM) 1655475 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 32.59 EUR 13:32:22 (XMSM) 1655704 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 106 32.58 EUR 13:32:27 (XMSM) 1655861 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 246 32.58 EUR 13:32:27 (XMSM) 1655864 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 326 32.56 EUR 13:32:50 (XMSM) 1656252 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 89 32.58 EUR 13:34:07 (XMSM) 1657602 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 132 32.58 EUR 13:34:07 (XMSM) 1657598 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
96 32.58 EUR 13:34:07 (XMSM) 1657600 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 306 32.56 EUR 13:34:12 (XMSM) 1657743 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 298 32.59 EUR 13:35:34 (XMSM) 1659633 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 32.62 EUR 13:37:20 (XMSM) 1662007 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 32.62 EUR 13:37:20 (XMSM) 1662005 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 9 32.62 EUR 13:37:20 (XMSM) 1662003 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 47 32.65 EUR 13:38:56 (XMSM) 1664081 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 187 32.65 EUR 13:38:56 (XMSM) 1664079 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 59 32.65 EUR 13:38:56 (XMSM) 1664077 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 32.65 EUR 13:38:56 (XMSM) 1664075 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 32.65 EUR 13:38:56 (XMSM) 1664073 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 286 32.58 EUR 13:40:33 (XMSM) 1666773 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 32.63 EUR 13:42:46 (XMSM) 1669462 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 32.63 EUR 13:43:41 (XMSM) 1670439 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 54 32.63 EUR 13:43:41 (XMSM) 1670432 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 139 32.63 EUR 13:43:41 (XMSM) 1670430 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 291 32.63 EUR 13:44:03 (XMSM) 1670745 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 329 32.67 EUR 13:46:45 (XMSM) 1674716 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 286 32.67 EUR 13:47:13 (XMSM) 1675305 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 311 32.67 EUR 13:48:03 (XMSM) 1676494 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 312 32.67 EUR 13:49:16 (XMSM) 1678221 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 289 32.65 EUR 13:50:01 (XMSM) 1679220 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 283 32.62 EUR 13:51:25 (XMSM) 1680973 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 277 32.58 EUR 13:52:00 (XMSM) 1681778 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 64 32.58 EUR 13:53:43 (XMSM) 1684139 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 254 32.59 EUR 13:55:59 (XMSM) 1687092 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 302 32.60 EUR 13:55:59 (XMSM) 1687090 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 32.60 EUR 13:55:59 (XMSM) 1687088 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 190 32.60 EUR 13:55:59 (XMSM) 1687086 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 317 32.60 EUR 13:57:13 (XMSM) 1688945 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 279 32.58 EUR 13:57:42 (XMSM) 1689848 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 289 32.55 EUR 13:58:37 (XMSM) 1691469 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 22 32.54 EUR 13:59:47 (XMSM) 1693563 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 32.54 EUR 13:59:47 (XMSM) 1693561 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.54 EUR 13:59:47 (XMSM) 1693559 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 137 32.50 EUR 14:02:59 (XMSM) 1699235 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 181 32.50 EUR 14:02:59 (XMSM) 1699237 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 32.51 EUR 14:02:59 (XMSM) 1699224 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 20 32.51 EUR 14:02:59 (XMSM) 1699222 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.49 EUR 14:04:57 (XMSM) 1702367 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
272 32.48 EUR 14:04:58 (XMSM) 1702374 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 281 32.49 EUR 14:07:05 (XMSM) 1705755 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 32.52 EUR 14:07:53 (XMSM) 1707044 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.52 EUR 14:07:53 (XMSM) 1707042 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 320 32.52 EUR 14:07:53 (XMSM) 1707036 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 296 32.56 EUR 14:09:55 (XMSM) 1710670 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 295 32.56 EUR 14:09:55 (XMSM) 1710668 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 286 32.54 EUR 14:13:17 (XMSM) 1714860 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 150 32.53 EUR 14:14:19 (XMSM) 1716376 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 149 32.53 EUR 14:14:19 (XMSM) 1716374 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 316 32.54 EUR 14:14:19 (XMSM) 1716370 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 32.51 EUR 14:15:17 (XMSM) 1717864 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 58 32.51 EUR 14:15:17 (XMSM) 1717866 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 250 32.58 EUR 14:17:35 (XMSM) 1721122 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 64 32.58 EUR 14:17:35 (XMSM) 1721120 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 142 32.56 EUR 14:18:02 (XMSM) 1721858 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 141 32.56 EUR 14:18:05 (XMSM) 1721967 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 311 32.59 EUR 14:20:00 (XMSM) 1724608 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 112 32.59 EUR 14:20:34 (XMSM) 1725433 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 168 32.59 EUR 14:20:51 (XMSM) 1725837 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 314 32.57 EUR 14:22:15 (XMSM) 1728068 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 32.52 EUR 14:23:32 (XMSM) 1730364 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.54 EUR 14:25:50 (XMSM) 1734329 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 225 32.54 EUR 14:25:50 (XMSM) 1734331 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 299 32.54 EUR 14:25:50 (XMSM) 1734308 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 282 32.50 EUR 14:27:18 (XMSM) 1736947 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 286 32.54 EUR 14:28:42 (XMSM) 1739573 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 288 32.53 EUR 14:29:32 (XMSM) 1741442 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 310 32.49 EUR 14:30:03 (XMSM) 1745352 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 293 32.49 EUR 14:31:11 (XMSM) 1751677 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 26 32.49 EUR 14:31:11 (XMSM) 1751672 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 305 32.48 EUR 14:31:22 (XMSM) 1752304 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 241 32.47 EUR 14:31:23 (XMSM) 1752564 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 32 32.47 EUR 14:31:23 (XMSM) 1752562 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 277 32.47 EUR 14:31:23 (XMSM) 1752535 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 325 32.43 EUR 14:32:09 (XMSM) 1756080 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 32.41 EUR 14:32:27 (XMSM) 1757356 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 267 32.38 EUR 14:32:50 (XMSM) 1759035 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 32.39 EUR 14:33:10 (XMSM) 1760444 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 307 32.38 EUR 14:33:27 (XMSM) 1761445 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
302 32.41 EUR 14:34:26 (XMSM) 1765241 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 312 32.41 EUR 14:34:26 (XMSM) 1765234 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.35 EUR 14:34:47 (XMSM) 1766301 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 98 32.35 EUR 14:34:50 (XMSM) 1766386 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 73 32.30 EUR 14:35:19 (XMSM) 1767994 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 252 32.30 EUR 14:35:19 (XMSM) 1767990 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 282 32.30 EUR 14:36:12 (XMSM) 1770824 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 296 32.27 EUR 14:36:28 (XMSM) 1771936 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 295 32.29 EUR 14:37:17 (XMSM) 1774473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 32.31 EUR 14:38:21 (XMSM) 1777869 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.31 EUR 14:38:21 (XMSM) 1777811 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 34 32.31 EUR 14:38:21 (XMSM) 1777748 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 311 32.31 EUR 14:38:23 (XMSM) 1778156 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 76 32.31 EUR 14:38:23 (XMSM) 1778154 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 32.28 EUR 14:38:59 (XMSM) 1779685 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 109 32.27 EUR 14:39:25 (XMSM) 1781142 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 32.27 EUR 14:39:25 (XMSM) 1781140 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.27 EUR 14:40:14 (XMSM) 1783664 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 289 32.27 EUR 14:40:14 (XMSM) 1783650 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 298 32.28 EUR 14:40:55 (XMSM) 1785002 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 322 32.25 EUR 14:41:25 (XMSM) 1786365 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 247 32.25 EUR 14:42:49 (XMSM) 1790024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 43 32.28 EUR 14:44:35 (XMSM) 1794802 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 32.28 EUR 14:44:37 (XMSM) 1794926 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 231 32.31 EUR 14:45:19 (XMSM) 1796837 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.31 EUR 14:45:19 (XMSM) 1796835 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 72 32.30 EUR 14:45:55 (XMSM) 1798578 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 32.30 EUR 14:45:55 (XMSM) 1798576 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 166 32.30 EUR 14:45:55 (XMSM) 1798574 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 138 32.30 EUR 14:45:55 (XMSM) 1798571 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 2 32.30 EUR 14:45:55 (XMSM) 1798569 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 371 32.30 EUR 14:45:55 (XMSM) 1798537 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 32.29 EUR 14:45:56 (XMSM) 1798738 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 302 32.34 EUR 14:47:23 (XMSM) 1803246 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 32.33 EUR 14:47:43 (XMSM) 1803996 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 32.33 EUR 14:48:15 (XMSM) 1805475 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 326 32.33 EUR 14:48:15 (XMSM) 1805477 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 306 32.34 EUR 14:48:55 (XMSM) 1807354 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 296 32.34 EUR 14:50:11 (XMSM) 1811289 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 146 32.34 EUR 14:50:13 (XMSM) 1811391 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
135 32.34 EUR 14:50:14 (XMSM) 1811486 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 309 32.32 EUR 14:50:25 (XMSM) 1812070 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 278 32.28 EUR 14:51:02 (XMSM) 1814183 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 77 32.31 EUR 14:51:55 (XMSM) 1816991 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 165 32.31 EUR 14:51:55 (XMSM) 1816988 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 42 32.31 EUR 14:51:55 (XMSM) 1816980 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 322 32.27 EUR 14:52:28 (XMSM) 1818639 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 306 32.27 EUR 14:53:35 (XMSM) 1821973 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 32.26 EUR 14:53:44 (XMSM) 1822280 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 55 32.26 EUR 14:54:52 (XMSM) 1825644 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 264 32.26 EUR 14:54:53 (XMSM) 1825646 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 195 32.25 EUR 14:55:26 (XMSM) 1826943 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 115 32.25 EUR 14:55:27 (XMSM) 1826954 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.26 EUR 14:56:08 (XMSM) 1828969 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 301 32.26 EUR 14:56:13 (XMSM) 1829169 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 286 32.23 EUR 14:56:59 (XMSM) 1831442 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 32.28 EUR 14:58:32 (XMSM) 1835597 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 25 32.28 EUR 14:58:32 (XMSM) 1835595 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 196 32.30 EUR 14:59:11 (XMSM) 1838012 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 32.30 EUR 14:59:11 (XMSM) 1838010 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 234 32.30 EUR 14:59:11 (XMSM) 1838008 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 32.29 EUR 14:59:15 (XMSM) 1838289 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 181 32.29 EUR 14:59:15 (XMSM) 1838287 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 47 32.29 EUR 14:59:15 (XMSM) 1838284 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 32.29 EUR 14:59:15 (XMSM) 1838282 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 329 32.28 EUR 15:00:10 (XMSM) 1843529 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 176 32.32 EUR 15:01:46 (XMSM) 1849376 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 32.32 EUR 15:01:46 (XMSM) 1849374 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 178 32.32 EUR 15:01:46 (XMSM) 1849372 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.32 EUR 15:01:46 (XMSM) 1849369 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 303 32.29 EUR 15:02:11 (XMSM) 1851029 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 320 32.30 EUR 15:03:36 (XMSM) 1856044 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 113 32.31 EUR 15:03:55 (XMSM) 1856969 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 199 32.31 EUR 15:03:55 (XMSM) 1856967 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 64 32.34 EUR 15:04:32 (XMSM) 1859221 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 60 32.34 EUR 15:04:32 (XMSM) 1859223 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.35 EUR 15:04:46 (XMSM) 1859940 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 94 32.35 EUR 15:04:46 (XMSM) 1859926 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.35 EUR 15:04:50 (XMSM) 1860358 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 29 32.34 EUR 15:04:50 (XMSM) 1860356 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
294 32.35 EUR 15:04:50 (XMSM) 1860354 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 32.30 EUR 15:05:32 (XMSM) 1862816 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 32.30 EUR 15:05:32 (XMSM) 1862814 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 32.30 EUR 15:05:32 (XMSM) 1862812 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 32.31 EUR 15:06:08 (XMSM) 1865150 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 135 32.31 EUR 15:06:08 (XMSM) 1865147 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 144 32.33 EUR 15:06:32 (XMSM) 1866073 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 69 32.33 EUR 15:06:32 (XMSM) 1866075 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 32.33 EUR 15:06:32 (XMSM) 1866071 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 308 32.33 EUR 15:07:34 (XMSM) 1868610 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 32.32 EUR 15:07:39 (XMSM) 1868805 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 90 32.32 EUR 15:08:00 (XMSM) 1869672 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 176 32.32 EUR 15:08:00 (XMSM) 1869670 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.35 EUR 15:08:48 (XMSM) 1871937 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 294 32.36 EUR 15:09:22 (XMSM) 1873397 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 32.35 EUR 15:09:34 (XMSM) 1873861 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 161 32.35 EUR 15:09:37 (XMSM) 1873931 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 313 32.39 EUR 15:10:49 (XMSM) 1877812 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.39 EUR 15:10:50 (XMSM) 1877825 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 32.38 EUR 15:10:50 (XMSM) 1877821 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.39 EUR 15:10:50 (XMSM) 1877823 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 297 32.40 EUR 15:11:48 (XMSM) 1880574 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 301 32.41 EUR 15:12:49 (XMSM) 1883181 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 32.40 EUR 15:13:08 (XMSM) 1884000 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 290 32.43 EUR 15:14:26 (XMSM) 1887506 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 35 32.43 EUR 15:14:26 (XMSM) 1887504 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 205 32.44 EUR 15:14:26 (XMSM) 1887493 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 124 32.44 EUR 15:14:26 (XMSM) 1887491 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 273 32.47 EUR 15:15:23 (XMSM) 1890926 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 9 32.46 EUR 15:16:18 (XMSM) 1893624 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 32.46 EUR 15:16:18 (XMSM) 1893622 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 176 32.46 EUR 15:16:18 (XMSM) 1893620 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 258 32.45 EUR 15:16:18 (XMSM) 1893618 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 14 32.45 EUR 15:16:18 (XMSM) 1893616 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 32.48 EUR 15:17:43 (XMSM) 1897588 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 57 32.48 EUR 15:17:43 (XMSM) 1897586 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 32.48 EUR 15:17:43 (XMSM) 1897584 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 32.48 EUR 15:17:43 (XMSM) 1897582 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.48 EUR 15:17:43 (XMSM) 1897578 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 143 32.48 EUR 15:17:43 (XMSM) 1897580 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
285 32.53 EUR 15:19:05 (XMSM) 1901497 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 329 32.52 EUR 15:19:07 (XMSM) 1901665 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 318 32.49 EUR 15:19:42 (XMSM) 1903527 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 282 32.46 EUR 15:20:40 (XMSM) 1906207 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 92 32.46 EUR 15:21:28 (XMSM) 1909001 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 313 32.47 EUR 15:21:28 (XMSM) 1908909 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 60 32.46 EUR 15:21:29 (XMSM) 1909108 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 158 32.46 EUR 15:21:29 (XMSM) 1909003 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 108 32.45 EUR 15:22:51 (XMSM) 1912146 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.45 EUR 15:22:51 (XMSM) 1912144 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 307 32.45 EUR 15:22:51 (XMSM) 1912135 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 319 32.47 EUR 15:24:17 (XMSM) 1916732 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 321 32.48 EUR 15:24:17 (XMSM) 1916730 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 32.51 EUR 15:25:51 (XMSM) 1923959 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 159 32.51 EUR 15:25:51 (XMSM) 1923957 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 135 32.51 EUR 15:25:51 (XMSM) 1923955 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 292 32.50 EUR 15:25:54 (XMSM) 1924289 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 329 32.51 EUR 15:26:15 (XMSM) 1925158 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 32.48 EUR 15:26:39 (XMSM) 1926035 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.48 EUR 15:26:39 (XMSM) 1926033 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.44 EUR 15:28:05 (XMSM) 1929896 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 122 32.44 EUR 15:28:05 (XMSM) 1929898 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 163 32.45 EUR 15:28:48 (XMSM) 1931629 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 160 32.45 EUR 15:28:48 (XMSM) 1931625 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 306 32.45 EUR 15:28:48 (XMSM) 1931569 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 32.48 EUR 15:29:37 (XMSM) 1934015 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 106 32.53 EUR 15:30:48 (XMSM) 1938495 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.58 EUR 15:31:29 (XMSM) 1940875 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 97 32.58 EUR 15:31:30 (XMSM) 1940919 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 220 32.57 EUR 15:31:32 (XMSM) 1940980 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.57 EUR 15:31:32 (XMSM) 1940978 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 30 32.57 EUR 15:31:32 (XMSM) 1940976 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 307 32.56 EUR 15:31:37 (XMSM) 1941138 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 323 32.62 EUR 15:33:34 (XMSM) 1947640 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 319 32.62 EUR 15:33:34 (XMSM) 1947632 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 297 32.63 EUR 15:34:02 (XMSM) 1948954 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 27 32.62 EUR 15:35:09 (XMSM) 1951719 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 87 32.62 EUR 15:35:09 (XMSM) 1951715 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 32.62 EUR 15:35:09 (XMSM) 1951713 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.62 EUR 15:35:09 (XMSM) 1951711 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
51 32.62 EUR 15:35:09 (XMSM) 1951709 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 316 32.63 EUR 15:35:09 (XMSM) 1951694 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 300 32.64 EUR 15:37:05 (XMSM) 1956814 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 201 32.69 EUR 15:38:00 (XMSM) 1959701 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 31 32.69 EUR 15:38:00 (XMSM) 1959697 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 63 32.69 EUR 15:38:00 (XMSM) 1959699 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 129 32.69 EUR 15:38:00 (XMSM) 1959685 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.69 EUR 15:38:00 (XMSM) 1959683 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 312 32.69 EUR 15:38:00 (XMSM) 1959666 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 242 32.68 EUR 15:38:47 (XMSM) 1961569 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 216 32.68 EUR 15:38:47 (XMSM) 1961567 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 216 32.68 EUR 15:38:47 (XMSM) 1961565 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 133 32.67 EUR 15:38:50 (XMSM) 1961678 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 167 32.67 EUR 15:38:50 (XMSM) 1961676 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 285 32.67 EUR 15:38:50 (XMSM) 1961661 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 84 32.67 EUR 15:38:55 (XMSM) 1961949 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.67 EUR 15:38:55 (XMSM) 1961947 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 127 32.64 EUR 15:39:54 (XMSM) 1964570 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 32.64 EUR 15:39:54 (XMSM) 1964568 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 13 32.63 EUR 15:39:54 (XMSM) 1964559 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 32.63 EUR 15:39:54 (XMSM) 1964561 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 95 32.63 EUR 15:39:54 (XMSM) 1964551 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 289 32.66 EUR 15:40:43 (XMSM) 1966768 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 281 32.67 EUR 15:41:48 (XMSM) 1969022 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 32.66 EUR 15:41:55 (XMSM) 1969245 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 48 32.66 EUR 15:42:03 (XMSM) 1969710 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 107 32.66 EUR 15:42:03 (XMSM) 1969708 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 106 32.66 EUR 15:42:03 (XMSM) 1969706 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 149 32.66 EUR 15:42:41 (XMSM) 1971188 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 179 32.66 EUR 15:42:41 (XMSM) 1971185 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 288 32.66 EUR 15:43:01 (XMSM) 1971956 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 32.67 EUR 15:43:35 (XMSM) 1973404 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 138 32.70 EUR 15:44:37 (XMSM) 1975909 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 167 32.70 EUR 15:44:37 (XMSM) 1975907 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 32.69 EUR 15:44:58 (XMSM) 1976716 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 32.69 EUR 15:44:58 (XMSM) 1976713 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 192 32.69 EUR 15:44:58 (XMSM) 1976699 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 130 32.69 EUR 15:44:58 (XMSM) 1976697 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 175 32.73 EUR 15:46:14 (XMSM) 1979640 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 91 32.73 EUR 15:46:45 (XMSM) 1980713 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
129 32.73 EUR 15:46:45 (XMSM) 1980711 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 32.73 EUR 15:46:48 (XMSM) 1980918 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 32.73 EUR 15:46:48 (XMSM) 1980916 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 84 32.73 EUR 15:46:48 (XMSM) 1980914 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 191 32.71 EUR 15:47:07 (XMSM) 1981610 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 276 32.72 EUR 15:48:27 (XMSM) 1985026 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 21 32.72 EUR 15:48:27 (XMSM) 1985024 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 66 32.73 EUR 15:49:31 (XMSM) 1987345 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 311 32.76 EUR 15:50:02 (XMSM) 1988781 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 16 32.76 EUR 15:50:02 (XMSM) 1988779 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 282 32.76 EUR 15:50:02 (XMSM) 1988776 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 32.76 EUR 15:50:02 (XMSM) 1988774 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 204 32.76 EUR 15:50:02 (XMSM) 1988772 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 78 32.74 EUR 15:50:43 (XMSM) 1990543 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 194 32.74 EUR 15:50:43 (XMSM) 1990541 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 320 32.73 EUR 15:51:01 (XMSM) 1991207 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 84 32.77 EUR 15:52:04 (XMSM) 1993471 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 132 32.77 EUR 15:52:04 (XMSM) 1993473 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 67 32.77 EUR 15:52:05 (XMSM) 1993532 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 75 32.79 EUR 15:52:54 (XMSM) 1995481 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.79 EUR 15:52:54 (XMSM) 1995479 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 169 32.79 EUR 15:52:54 (XMSM) 1995477 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 274 32.83 EUR 15:54:06 (XMSM) 2001757 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 275 32.83 EUR 15:54:07 (XMSM) 2001818 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 70 32.80 EUR 15:54:46 (XMSM) 2005272 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.80 EUR 15:54:46 (XMSM) 2005270 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 143 32.79 EUR 15:54:46 (XMSM) 2005262 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 143 32.79 EUR 15:54:46 (XMSM) 2005260 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 4 32.79 EUR 15:56:21 (XMSM) 2012818 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 290 32.79 EUR 15:56:21 (XMSM) 2012814 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 269 32.80 EUR 15:56:56 (XMSM) 2015143 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 279 32.80 EUR 15:57:22 (XMSM) 2016441 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.80 EUR 15:57:27 (XMSM) 2016685 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.80 EUR 15:57:27 (XMSM) 2016682 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 10 32.80 EUR 15:57:27 (XMSM) 2016680 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.80 EUR 15:57:29 (XMSM) 2016753 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 13 32.80 EUR 15:57:31 (XMSM) 2016824 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 32.80 EUR 15:57:31 (XMSM) 2016816 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.80 EUR 15:58:18 (XMSM) 2020122 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 65 32.80 EUR 15:58:33 (XMSM) 2020686 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
46 32.80 EUR 15:58:33 (XMSM) 2020684 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 83 32.82 EUR 15:59:36 (XMSM) 2024235 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 206 32.82 EUR 15:59:38 (XMSM) 2024488 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 3 32.82 EUR 15:59:38 (XMSM) 2024490 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 308 32.81 EUR 15:59:49 (XMSM) 2025819 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 298 32.79 EUR 16:00:01 (XMSM) 2027895 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 312 32.74 EUR 16:00:43 (XMSM) 2031094 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 171 32.72 EUR 16:01:54 (XMSM) 2034751 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 293 32.71 EUR 16:01:56 (XMSM) 2034836 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.72 EUR 16:02:57 (XMSM) 2037481 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 290 32.74 EUR 16:03:31 (XMSM) 2039254 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 309 32.73 EUR 16:03:34 (XMSM) 2039322 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 268 32.71 EUR 16:04:01 (XMSM) 2040421 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 150 32.76 EUR 16:05:19 (XMSM) 2044277 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 151 32.76 EUR 16:05:19 (XMSM) 2044281 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 15 32.76 EUR 16:05:19 (XMSM) 2044279 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 283 32.77 EUR 16:05:54 (XMSM) 2046953 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 290 32.75 EUR 16:05:59 (XMSM) 2047282 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 9 32.76 EUR 16:06:40 (XMSM) 2049163 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 88 32.76 EUR 16:06:40 (XMSM) 2049161 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 32.76 EUR 16:06:40 (XMSM) 2049159 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 6 32.76 EUR 16:06:40 (XMSM) 2049157 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 32.76 EUR 16:06:40 (XMSM) 2049153 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 93 32.76 EUR 16:06:40 (XMSM) 2049149 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 68 32.76 EUR 16:07:28 (XMSM) 2051380 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.76 EUR 16:07:28 (XMSM) 2051378 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 325 32.75 EUR 16:08:10 (XMSM) 2052989 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 1 32.75 EUR 16:08:10 (XMSM) 2052991 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.84 EUR 16:09:23 (XMSM) 2057359 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 100 32.84 EUR 16:09:23 (XMSM) 2057357 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 5 32.84 EUR 16:09:24 (XMSM) 2057439 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.85 EUR 16:09:48 (XMSM) 2058690 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 26 32.85 EUR 16:09:48 (XMSM) 2058688 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 34 32.86 EUR 16:10:01 (XMSM) 2059248 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 187 32.87 EUR 16:10:17 (XMSM) 2060033 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 33 32.88 EUR 16:10:39 (XMSM) 2061246 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.88 EUR 16:10:39 (XMSM) 2061244 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 50 32.88 EUR 16:10:39 (XMSM) 2061242 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 200 32.89 EUR 16:10:52 (XMSM) 2061697 -------- ----------- ---------------- ------------------ -------- Euronext Dublin 111 32.89 EUR 16:10:52 (XMSM) 2061699 -------- ----------- ---------------- ------------------ -------- Euronext Dublin
173 32.88 EUR 16:11:00 (XMSM) 2062069 -------- ----------- ---------------- ------------------ --------
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
POSBKKBQABKDQAN
(END) Dow Jones Newswires
July 01, 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