PLUS1
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Crh Plc | LSE:CRH | London | Ordinary Share | IE0001827041 | ORD EUR 0.32 (CDI) |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.64% | 3,757.00 | 3,756.00 | 3,757.50 | 3,757.50 | 3,700.00 | 3,722.50 | 246,824 | 16:28:11 |
| Industry Sector | Turnover (m) | Profit (m) | EPS - Basic | PE Ratio | Market Cap (m) |
|---|---|---|---|---|---|
| Construction & Materials | 26,053.8 | 2,810.5 | 276.5 | 13.0 | 29,482 |
CRH PLC Transaction in Own Shares
07/09/2022 7:00am
UK Regulatory (RNS & others)
TIDMCRH
RNS Number : 5129Y
CRH PLC
07 September 2022
7(th) September 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 6(th) September 2022 it
purchased the following number of its ordinary shares (the
'ordinary shares') on Euronext Dublin, from CRH's broker UBS.
The ordinary shares purchased will be held as treasury shares.
Euronext Dublin
--------------------------------------------------
Number of ordinary shares purchased: 191,807
---------------------------------------------------- --------------------
Highest price paid
per share: EUR36.1550
--------------------------------------------------- --------------------
Lowest price paid per
share: EUR35.6950
--------------------------------------------------- --------------------
Volume weighted average price paid: EUR35.9119
---------------------------------------------------- --------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $300 million in the period to 30(th) September
2022 following its announcement on 16(th) June 2022 and were
affected by CRH's broker as part of the Programme announced
on 16(th) June 2022.
Following settlement of the above transactions CRH will hold
20,043,439 of its ordinary shares in treasury which represents
2.589% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 754,096,899 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 6(th) September 2022 by UBS on behalf of CRH
as part of the buyback programme is scheduled to this announcement.
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Transaction Details
Issuer name: CRH plc
----------- ----------------
LEI 549300MIDJNNTH068E74
--------------- -------- ----------------------------- ------------------
ISIN: IE0001827041
--------------- -------- ----------------------------- ------------------
Intermediary name: UBS Europe SE
------------------------- ----------------------------- ------------------
Intermediary code: 5299007QVIQ7IO64NX37
------------------------- ----------------------------- ------------------
Time zone: BST
--------------- -------- ----------- ---------------- ------------------
Currency: EUR
Date of Transactions: 06/09/2022
----------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
----------------
Euronext Dublin
(XMSM) EUR 35.9119 191,807
------------------------- ----------- ----------------
Euronext
Dublin
Number of Price Currency Trade Time Trading Venue MatchID
Shares per
Share
(EUR)
Euronext Dublin
207 35.74 EUR 08:06:18 (XMSM) 1385962
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 35.74 EUR 08:06:18 (XMSM) 1385960
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 35.74 EUR 08:06:18 (XMSM) 1385958
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 35.75 EUR 08:07:08 (XMSM) 1387183
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 35.75 EUR 08:07:08 (XMSM) 1387181
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 35.74 EUR 08:07:13 (XMSM) 1387289
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 35.74 EUR 08:07:13 (XMSM) 1387287
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
93 35.74 EUR 08:07:13 (XMSM) 1387285
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 35.75 EUR 08:08:03 (XMSM) 1389219
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 35.75 EUR 08:08:41 (XMSM) 1389981
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 35.75 EUR 08:08:43 (XMSM) 1390082
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
203 35.75 EUR 08:08:43 (XMSM) 1390080
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 35.80 EUR 08:09:04 (XMSM) 1390664
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 35.81 EUR 08:09:04 (XMSM) 1390662
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 35.80 EUR 08:09:10 (XMSM) 1390844
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.80 EUR 08:09:10 (XMSM) 1390842
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.80 EUR 08:09:10 (XMSM) 1390832
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 35.80 EUR 08:09:10 (XMSM) 1390830
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.80 EUR 08:09:31 (XMSM) 1391601
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 35.81 EUR 08:09:31 (XMSM) 1391595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 35.81 EUR 08:09:31 (XMSM) 1391593
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
551 35.81 EUR 08:09:31 (XMSM) 1391579
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 35.78 EUR 08:09:32 (XMSM) 1391653
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 35.75 EUR 08:09:33 (XMSM) 1391679
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 35.76 EUR 08:10:24 (XMSM) 1393442
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.74 EUR 08:10:36 (XMSM) 1393851
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.83 EUR 08:12:40 (XMSM) 1397631
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.83 EUR 08:12:40 (XMSM) 1397629
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
415 35.83 EUR 08:12:40 (XMSM) 1397627
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.83 EUR 08:12:45 (XMSM) 1397726
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
119 35.83 EUR 08:12:45 (XMSM) 1397728
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 35.82 EUR 08:12:45 (XMSM) 1397724
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.82 EUR 08:12:47 (XMSM) 1397766
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 35.82 EUR 08:12:47 (XMSM) 1397764
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.82 EUR 08:13:49 (XMSM) 1399412
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 35.82 EUR 08:13:49 (XMSM) 1399410
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
98 35.87 EUR 08:14:36 (XMSM) 1400687
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.87 EUR 08:14:36 (XMSM) 1400685
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 35.87 EUR 08:14:36 (XMSM) 1400678
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 35.85 EUR 08:14:50 (XMSM) 1400999
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 35.88 EUR 08:16:00 (XMSM) 1403117
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.86 EUR 08:16:02 (XMSM) 1403313
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 35.86 EUR 08:16:02 (XMSM) 1403256
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.84 EUR 08:16:21 (XMSM) 1403760
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 35.87 EUR 08:18:26 (XMSM) 1406969
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 35.87 EUR 08:18:26 (XMSM) 1406971
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 35.87 EUR 08:18:26 (XMSM) 1406967
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 35.88 EUR 08:19:26 (XMSM) 1408589
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.88 EUR 08:19:26 (XMSM) 1408587
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 35.88 EUR 08:19:26 (XMSM) 1408578
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 35.88 EUR 08:19:26 (XMSM) 1408574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
385 35.93 EUR 08:20:00 (XMSM) 1409665
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
560 35.94 EUR 08:20:06 (XMSM) 1409847
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
208 35.95 EUR 08:20:07 (XMSM) 1409884
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.95 EUR 08:20:07 (XMSM) 1409882
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 35.95 EUR 08:20:07 (XMSM) 1409879
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 35.95 EUR 08:20:07 (XMSM) 1409877
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.95 EUR 08:20:07 (XMSM) 1409875
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 35.95 EUR 08:20:07 (XMSM) 1409871
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 35.95 EUR 08:20:14 (XMSM) 1410086
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 35.95 EUR 08:20:14 (XMSM) 1410084
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 35.95 EUR 08:20:17 (XMSM) 1410123
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 35.96 EUR 08:20:19 (XMSM) 1410167
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.96 EUR 08:20:19 (XMSM) 1410165
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 35.96 EUR 08:20:29 (XMSM) 1410444
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
861 35.96 EUR 08:20:29 (XMSM) 1410442
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
385 35.93 EUR 08:20:30 (XMSM) 1410468
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
205 35.94 EUR 08:20:30 (XMSM) 1410463
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 35.94 EUR 08:20:30 (XMSM) 1410461
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
328 35.93 EUR 08:20:36 (XMSM) 1410605
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 35.93 EUR 08:20:36 (XMSM) 1410600
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.93 EUR 08:20:36 (XMSM) 1410598
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
98 35.97 EUR 08:21:27 (XMSM) 1411770
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 35.97 EUR 08:21:27 (XMSM) 1411768
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.97 EUR 08:21:40 (XMSM) 1412043
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 35.97 EUR 08:21:40 (XMSM) 1412041
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.97 EUR 08:21:40 (XMSM) 1412039
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
351 35.96 EUR 08:21:54 (XMSM) 1412393
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 35.98 EUR 08:22:33 (XMSM) 1413202
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.98 EUR 08:22:33 (XMSM) 1413200
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.98 EUR 08:22:33 (XMSM) 1413196
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 35.98 EUR 08:22:33 (XMSM) 1413194
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 36.00 EUR 08:24:06 (XMSM) 1415376
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 36.00 EUR 08:24:06 (XMSM) 1415374
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 36.00 EUR 08:24:06 (XMSM) 1415361
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 36.04 EUR 08:26:13 (XMSM) 1418661
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 36.08 EUR 08:27:21 (XMSM) 1420321
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.08 EUR 08:27:21 (XMSM) 1420318
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 36.09 EUR 08:27:21 (XMSM) 1420298
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 36.09 EUR 08:27:21 (XMSM) 1420296
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 36.10 EUR 08:27:21 (XMSM) 1420289
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 36.10 EUR 08:27:21 (XMSM) 1420287
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 36.09 EUR 08:29:34 (XMSM) 1423853
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 36.09 EUR 08:30:12 (XMSM) 1425428
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 36.10 EUR 08:31:28 (XMSM) 1428308
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 36.10 EUR 08:31:28 (XMSM) 1428304
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 36.05 EUR 08:34:55 (XMSM) 1433865
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 36.05 EUR 08:37:55 (XMSM) 1439083
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 36.02 EUR 08:40:10 (XMSM) 1442796
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.98 EUR 08:40:43 (XMSM) 1443759
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 35.97 EUR 08:41:04 (XMSM) 1444340
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 35.91 EUR 08:41:40 (XMSM) 1445280
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.91 EUR 08:42:15 (XMSM) 1446148
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
110 35.98 EUR 08:44:00 (XMSM) 1449261
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.98 EUR 08:44:00 (XMSM) 1449259
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 35.98 EUR 08:44:00 (XMSM) 1449248
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 35.96 EUR 08:46:10 (XMSM) 1453302
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.94 EUR 08:47:23 (XMSM) 1455499
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.94 EUR 08:48:40 (XMSM) 1458196
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 35.87 EUR 08:52:36 (XMSM) 1465875
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 35.87 EUR 08:52:36 (XMSM) 1465873
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 35.86 EUR 08:52:41 (XMSM) 1466023
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 35.83 EUR 08:53:39 (XMSM) 1467529
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.88 EUR 08:55:25 (XMSM) 1470538
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 35.87 EUR 08:55:26 (XMSM) 1470558
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 35.89 EUR 08:56:09 (XMSM) 1471767
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 35.90 EUR 08:56:50 (XMSM) 1472853
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.90 EUR 08:56:50 (XMSM) 1472851
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 35.90 EUR 08:56:50 (XMSM) 1472849
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.90 EUR 08:56:50 (XMSM) 1472847
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.88 EUR 08:56:58 (XMSM) 1473020
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.91 EUR 09:00:18 (XMSM) 1479928
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.91 EUR 09:01:23 (XMSM) 1481127
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 35.91 EUR 09:01:23 (XMSM) 1481125
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
213 35.91 EUR 09:01:23 (XMSM) 1481109
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 35.91 EUR 09:01:23 (XMSM) 1481107
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 35.86 EUR 09:02:56 (XMSM) 1482907
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 35.86 EUR 09:02:56 (XMSM) 1482905
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 35.83 EUR 09:05:40 (XMSM) 1486195
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 35.81 EUR 09:06:02 (XMSM) 1486614
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.79 EUR 09:07:35 (XMSM) 1488551
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.78 EUR 09:07:58 (XMSM) 1489019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 35.81 EUR 09:09:29 (XMSM) 1492991
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 35.81 EUR 09:09:30 (XMSM) 1493000
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 35.81 EUR 09:09:30 (XMSM) 1492998
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 35.78 EUR 09:11:11 (XMSM) 1495220
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 35.75 EUR 09:12:44 (XMSM) 1496847
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
218 35.75 EUR 09:12:50 (XMSM) 1496991
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 35.75 EUR 09:12:50 (XMSM) 1496989
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 35.75 EUR 09:12:50 (XMSM) 1496987
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 35.79 EUR 09:15:03 (XMSM) 1499438
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 35.78 EUR 09:15:28 (XMSM) 1499937
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.78 EUR 09:18:50 (XMSM) 1503168
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.79 EUR 09:20:02 (XMSM) 1504410
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 35.79 EUR 09:20:02 (XMSM) 1504412
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 35.80 EUR 09:20:02 (XMSM) 1504386
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
193 35.80 EUR 09:20:02 (XMSM) 1504384
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 35.80 EUR 09:20:39 (XMSM) 1505251
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 35.80 EUR 09:20:39 (XMSM) 1505249
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 35.79 EUR 09:20:44 (XMSM) 1505436
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 35.79 EUR 09:20:44 (XMSM) 1505434
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 35.83 EUR 09:22:11 (XMSM) 1506856
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
373 35.83 EUR 09:22:11 (XMSM) 1506854
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
334 35.82 EUR 09:22:12 (XMSM) 1506881
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 35.86 EUR 09:23:05 (XMSM) 1507917
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 35.86 EUR 09:24:08 (XMSM) 1509160
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.86 EUR 09:24:08 (XMSM) 1509154
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
121 35.84 EUR 09:24:15 (XMSM) 1509339
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
128 35.84 EUR 09:24:15 (XMSM) 1509337
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.84 EUR 09:24:15 (XMSM) 1509332
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.84 EUR 09:25:27 (XMSM) 1510660
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 35.83 EUR 09:26:00 (XMSM) 1511139
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
208 35.83 EUR 09:26:00 (XMSM) 1511137
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 35.90 EUR 09:29:13 (XMSM) 1514677
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.90 EUR 09:29:36 (XMSM) 1514982
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 35.90 EUR 09:29:36 (XMSM) 1514980
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 35.90 EUR 09:29:36 (XMSM) 1514978
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 35.90 EUR 09:29:36 (XMSM) 1514976
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.90 EUR 09:29:37 (XMSM) 1515020
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
215 35.90 EUR 09:29:38 (XMSM) 1515042
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
162 35.90 EUR 09:29:38 (XMSM) 1515040
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 35.88 EUR 09:29:53 (XMSM) 1515249
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 35.88 EUR 09:29:56 (XMSM) 1515285
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.88 EUR 09:29:56 (XMSM) 1515283
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
87 35.91 EUR 09:30:52 (XMSM) 1516140
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 35.91 EUR 09:30:52 (XMSM) 1516138
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 35.91 EUR 09:30:52 (XMSM) 1516136
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 35.91 EUR 09:31:09 (XMSM) 1516397
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.90 EUR 09:31:12 (XMSM) 1516454
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
185 35.88 EUR 09:32:26 (XMSM) 1517832
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 35.88 EUR 09:32:26 (XMSM) 1517830
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 35.87 EUR 09:32:39 (XMSM) 1518202
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.87 EUR 09:32:39 (XMSM) 1518200
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 35.88 EUR 09:35:18 (XMSM) 1521091
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.92 EUR 09:40:39 (XMSM) 1526716
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.92 EUR 09:40:39 (XMSM) 1526711
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 35.91 EUR 09:40:51 (XMSM) 1526897
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 35.86 EUR 09:44:49 (XMSM) 1531662
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 35.89 EUR 09:47:03 (XMSM) 1533560
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
178 35.89 EUR 09:47:03 (XMSM) 1533558
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.90 EUR 09:48:47 (XMSM) 1534825
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 35.89 EUR 09:49:35 (XMSM) 1535467
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 35.89 EUR 09:49:46 (XMSM) 1535788
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.89 EUR 09:49:46 (XMSM) 1535786
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 35.85 EUR 09:50:59 (XMSM) 1538141
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 35.86 EUR 09:51:51 (XMSM) 1538942
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 35.86 EUR 09:51:51 (XMSM) 1538940
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 35.86 EUR 09:51:51 (XMSM) 1538935
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 35.86 EUR 09:51:51 (XMSM) 1538933
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
140 35.85 EUR 09:51:57 (XMSM) 1539023
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
134 35.85 EUR 09:51:57 (XMSM) 1539021
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.87 EUR 09:53:00 (XMSM) 1539916
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
136 35.93 EUR 09:55:03 (XMSM) 1541680
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 35.93 EUR 09:55:03 (XMSM) 1541678
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 35.93 EUR 09:55:48 (XMSM) 1542387
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.93 EUR 09:55:48 (XMSM) 1542377
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.93 EUR 09:56:20 (XMSM) 1542915
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 35.91 EUR 09:56:35 (XMSM) 1543248
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 35.91 EUR 09:56:35 (XMSM) 1543246
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 36.01 EUR 10:00:08 (XMSM) 1547468
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
330 36.01 EUR 10:00:10 (XMSM) 1547498
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 36.01 EUR 10:00:10 (XMSM) 1547494
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 36.01 EUR 10:00:10 (XMSM) 1547496
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 36.00 EUR 10:00:12 (XMSM) 1547558
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 36.00 EUR 10:00:12 (XMSM) 1547556
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 35.98 EUR 10:00:39 (XMSM) 1547919
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.96 EUR 10:02:08 (XMSM) 1549498
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.95 EUR 10:02:08 (XMSM) 1549492
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 35.95 EUR 10:02:10 (XMSM) 1549572
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 35.95 EUR 10:02:11 (XMSM) 1549591
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.95 EUR 10:02:11 (XMSM) 1549589
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 35.94 EUR 10:02:16 (XMSM) 1549736
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.94 EUR 10:02:16 (XMSM) 1549719
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 35.94 EUR 10:02:16 (XMSM) 1549717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 35.93 EUR 10:02:41 (XMSM) 1550152
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.91 EUR 10:03:01 (XMSM) 1550663
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
130 35.88 EUR 10:03:38 (XMSM) 1551465
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 35.88 EUR 10:04:12 (XMSM) 1552007
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 35.88 EUR 10:04:49 (XMSM) 1553154
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
142 35.88 EUR 10:04:49 (XMSM) 1553152
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
299 35.90 EUR 10:06:01 (XMSM) 1554328
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
215 35.89 EUR 10:06:18 (XMSM) 1554736
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 35.89 EUR 10:06:18 (XMSM) 1554713
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 35.87 EUR 10:07:24 (XMSM) 1555743
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.84 EUR 10:10:44 (XMSM) 1558774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
159 35.80 EUR 10:12:45 (XMSM) 1560685
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 35.80 EUR 10:12:49 (XMSM) 1560737
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.81 EUR 10:14:51 (XMSM) 1562537
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 35.82 EUR 10:16:29 (XMSM) 1564020
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 35.82 EUR 10:16:29 (XMSM) 1564018
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.81 EUR 10:16:29 (XMSM) 1564016
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.82 EUR 10:16:29 (XMSM) 1564007
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.82 EUR 10:17:51 (XMSM) 1565322
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 35.82 EUR 10:18:09 (XMSM) 1565568
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
120 35.77 EUR 10:19:23 (XMSM) 1566655
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.77 EUR 10:21:14 (XMSM) 1568631
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.80 EUR 10:23:00 (XMSM) 1570248
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 35.79 EUR 10:23:31 (XMSM) 1570766
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
109 35.79 EUR 10:23:31 (XMSM) 1570764
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
159 35.79 EUR 10:23:31 (XMSM) 1570762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.83 EUR 10:24:41 (XMSM) 1571972
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 35.86 EUR 10:26:36 (XMSM) 1573849
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.86 EUR 10:26:36 (XMSM) 1573847
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
179 35.86 EUR 10:26:36 (XMSM) 1573830
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 35.86 EUR 10:26:36 (XMSM) 1573828
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.87 EUR 10:26:36 (XMSM) 1573815
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 35.88 EUR 10:28:07 (XMSM) 1575393
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
121 35.89 EUR 10:28:24 (XMSM) 1575733
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
164 35.89 EUR 10:28:24 (XMSM) 1575731
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 35.92 EUR 10:29:11 (XMSM) 1576575
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
407 35.91 EUR 10:29:14 (XMSM) 1576636
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.91 EUR 10:29:48 (XMSM) 1577193
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
288 35.90 EUR 10:29:55 (XMSM) 1577309
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.90 EUR 10:29:55 (XMSM) 1577307
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 35.91 EUR 10:30:43 (XMSM) 1578124
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 35.91 EUR 10:30:43 (XMSM) 1578122
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
130 35.93 EUR 10:34:03 (XMSM) 1580453
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
139 35.93 EUR 10:34:03 (XMSM) 1580451
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.94 EUR 10:34:03 (XMSM) 1580428
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 35.94 EUR 10:34:03 (XMSM) 1580420
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.94 EUR 10:34:03 (XMSM) 1580418
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
599 35.94 EUR 10:34:03 (XMSM) 1580416
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 35.93 EUR 10:34:30 (XMSM) 1580680
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 35.93 EUR 10:34:30 (XMSM) 1580677
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 35.98 EUR 10:37:00 (XMSM) 1583949
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.98 EUR 10:37:00 (XMSM) 1583947
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 35.98 EUR 10:37:00 (XMSM) 1583942
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 35.98 EUR 10:40:16 (XMSM) 1586670
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 35.97 EUR 10:40:46 (XMSM) 1586994
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
84 35.98 EUR 10:42:00 (XMSM) 1588088
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
165 36.00 EUR 10:42:17 (XMSM) 1588837
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 36.00 EUR 10:42:17 (XMSM) 1588835
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
191 36.00 EUR 10:42:17 (XMSM) 1588833
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 36.00 EUR 10:42:17 (XMSM) 1588831
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 36.00 EUR 10:42:17 (XMSM) 1588829
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
349 36.01 EUR 10:42:17 (XMSM) 1588827
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
141 36.01 EUR 10:42:46 (XMSM) 1589324
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
121 36.01 EUR 10:42:46 (XMSM) 1589322
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 36.01 EUR 10:42:46 (XMSM) 1589320
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 36.01 EUR 10:42:46 (XMSM) 1589318
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 36.01 EUR 10:42:46 (XMSM) 1589316
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 36.01 EUR 10:43:12 (XMSM) 1589760
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 35.98 EUR 10:44:18 (XMSM) 1590591
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 36.00 EUR 10:49:15 (XMSM) 1594721
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 35.98 EUR 10:49:19 (XMSM) 1594825
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
132 36.00 EUR 10:52:39 (XMSM) 1597367
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
186 35.99 EUR 10:52:39 (XMSM) 1597365
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 35.99 EUR 10:52:39 (XMSM) 1597363
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 36.00 EUR 10:52:39 (XMSM) 1597360
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.00 EUR 10:52:39 (XMSM) 1597358
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
140 36.00 EUR 10:52:39 (XMSM) 1597356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.98 EUR 10:52:44 (XMSM) 1597431
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
102 35.98 EUR 10:52:44 (XMSM) 1597424
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 35.98 EUR 10:52:44 (XMSM) 1597422
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 35.98 EUR 10:52:44 (XMSM) 1597420
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 35.98 EUR 10:53:18 (XMSM) 1597877
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.98 EUR 10:54:12 (XMSM) 1598706
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 35.99 EUR 10:56:29 (XMSM) 1600672
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
202 35.99 EUR 10:56:29 (XMSM) 1600670
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.99 EUR 10:56:29 (XMSM) 1600657
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 35.99 EUR 10:56:29 (XMSM) 1600655
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.99 EUR 10:57:29 (XMSM) 1601697
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.98 EUR 10:57:48 (XMSM) 1601958
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
109 36.00 EUR 11:00:04 (XMSM) 1603978
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 36.00 EUR 11:00:04 (XMSM) 1603976
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 36.03 EUR 11:03:36 (XMSM) 1605774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 36.03 EUR 11:03:36 (XMSM) 1605772
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.03 EUR 11:03:46 (XMSM) 1605829
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 36.03 EUR 11:04:17 (XMSM) 1606203
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 36.03 EUR 11:04:17 (XMSM) 1606201
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 36.02 EUR 11:05:48 (XMSM) 1607170
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 36.02 EUR 11:05:48 (XMSM) 1607168
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 36.08 EUR 11:09:39 (XMSM) 1609665
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 36.08 EUR 11:09:39 (XMSM) 1609663
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 36.08 EUR 11:09:39 (XMSM) 1609661
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 36.07 EUR 11:10:02 (XMSM) 1609834
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 36.07 EUR 11:10:02 (XMSM) 1609836
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 36.09 EUR 11:11:38 (XMSM) 1610733
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.09 EUR 11:11:38 (XMSM) 1610731
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 36.12 EUR 11:13:42 (XMSM) 1612012
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 36.14 EUR 11:14:29 (XMSM) 1612623
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 36.14 EUR 11:14:29 (XMSM) 1612621
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 36.12 EUR 11:15:26 (XMSM) 1613225
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 36.14 EUR 11:17:38 (XMSM) 1614693
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 36.14 EUR 11:17:38 (XMSM) 1614691
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 36.14 EUR 11:17:38 (XMSM) 1614689
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
180 36.14 EUR 11:17:38 (XMSM) 1614687
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 36.13 EUR 11:17:38 (XMSM) 1614685
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 36.15 EUR 11:25:16 (XMSM) 1619112
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
164 36.15 EUR 11:25:16 (XMSM) 1619110
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
130 36.14 EUR 11:25:18 (XMSM) 1619141
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 36.14 EUR 11:25:18 (XMSM) 1619137
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 36.15 EUR 11:25:18 (XMSM) 1619135
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 36.14 EUR 11:25:40 (XMSM) 1619566
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 36.14 EUR 11:25:40 (XMSM) 1619564
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
144 36.14 EUR 11:25:40 (XMSM) 1619562
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
34 36.14 EUR 11:25:40 (XMSM) 1619558
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
141 36.14 EUR 11:25:40 (XMSM) 1619556
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 36.16 EUR 11:26:33 (XMSM) 1620006
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 36.11 EUR 11:31:00 (XMSM) 1622401
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 36.09 EUR 11:32:16 (XMSM) 1623267
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 36.08 EUR 11:32:36 (XMSM) 1623481
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 36.08 EUR 11:32:36 (XMSM) 1623479
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
84 36.08 EUR 11:33:23 (XMSM) 1623993
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 36.08 EUR 11:33:23 (XMSM) 1623991
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 36.08 EUR 11:33:23 (XMSM) 1623988
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 36.08 EUR 11:35:14 (XMSM) 1625010
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 36.08 EUR 11:36:39 (XMSM) 1625758
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.08 EUR 11:37:03 (XMSM) 1625993
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 36.08 EUR 11:37:03 (XMSM) 1625995
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 36.08 EUR 11:37:09 (XMSM) 1626076
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 36.08 EUR 11:37:09 (XMSM) 1626063
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 36.08 EUR 11:37:09 (XMSM) 1626061
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 36.07 EUR 11:38:50 (XMSM) 1627049
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 36.08 EUR 11:38:50 (XMSM) 1627047
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.08 EUR 11:38:50 (XMSM) 1627045
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 36.08 EUR 11:38:50 (XMSM) 1627043
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 36.06 EUR 11:39:04 (XMSM) 1627211
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 36.06 EUR 11:39:18 (XMSM) 1627308
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 36.06 EUR 11:40:05 (XMSM) 1627800
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 36.06 EUR 11:42:22 (XMSM) 1628935
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 36.06 EUR 11:42:22 (XMSM) 1628933
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 36.05 EUR 11:46:53 (XMSM) 1631386
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
191 36.05 EUR 11:46:53 (XMSM) 1631384
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 36.06 EUR 11:51:24 (XMSM) 1634578
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 36.06 EUR 11:51:24 (XMSM) 1634580
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 36.05 EUR 11:53:13 (XMSM) 1635589
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 36.06 EUR 11:55:05 (XMSM) 1636578
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.06 EUR 11:55:05 (XMSM) 1636576
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 36.07 EUR 11:58:23 (XMSM) 1638267
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 36.05 EUR 12:00:34 (XMSM) 1639929
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 36.04 EUR 12:01:16 (XMSM) 1640327
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 36.05 EUR 12:02:48 (XMSM) 1641153
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 36.04 EUR 12:05:06 (XMSM) 1642663
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 36.03 EUR 12:07:11 (XMSM) 1643805
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 36.05 EUR 12:12:35 (XMSM) 1646260
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
194 36.05 EUR 12:12:35 (XMSM) 1646258
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
206 36.04 EUR 12:16:07 (XMSM) 1647907
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 36.04 EUR 12:16:07 (XMSM) 1647905
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 36.05 EUR 12:19:23 (XMSM) 1649677
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 36.03 EUR 12:22:02 (XMSM) 1652245
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
102 35.99 EUR 12:24:18 (XMSM) 1653678
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 35.99 EUR 12:24:18 (XMSM) 1653676
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 36.01 EUR 12:29:13 (XMSM) 1656569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 35.99 EUR 12:32:13 (XMSM) 1658358
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 35.97 EUR 12:33:50 (XMSM) 1659067
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 35.97 EUR 12:34:02 (XMSM) 1659154
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.95 EUR 12:35:40 (XMSM) 1660416
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
284 35.94 EUR 12:37:59 (XMSM) 1661916
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 35.94 EUR 12:38:45 (XMSM) 1662405
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.95 EUR 12:41:28 (XMSM) 1664267
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 35.94 EUR 12:44:02 (XMSM) 1665479
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.94 EUR 12:44:30 (XMSM) 1665821
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 35.94 EUR 12:46:38 (XMSM) 1667017
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
197 35.94 EUR 12:46:38 (XMSM) 1667019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
39 35.94 EUR 12:46:38 (XMSM) 1667021
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 35.95 EUR 12:46:38 (XMSM) 1667015
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 35.95 EUR 12:46:38 (XMSM) 1667013
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
101 35.92 EUR 12:48:56 (XMSM) 1668358
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.92 EUR 12:48:56 (XMSM) 1668356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 35.94 EUR 12:53:25 (XMSM) 1670865
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.94 EUR 12:53:25 (XMSM) 1670863
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 35.94 EUR 12:53:25 (XMSM) 1670861
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 35.94 EUR 12:54:29 (XMSM) 1671311
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 35.94 EUR 12:55:06 (XMSM) 1671723
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 35.98 EUR 12:57:49 (XMSM) 1673069
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.97 EUR 12:58:49 (XMSM) 1673662
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 36.00 EUR 13:00:23 (XMSM) 1674725
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 35.99 EUR 13:01:14 (XMSM) 1675150
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
164 35.99 EUR 13:04:29 (XMSM) 1676811
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 35.99 EUR 13:04:29 (XMSM) 1676809
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 36.03 EUR 13:07:37 (XMSM) 1678958
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 36.03 EUR 13:07:37 (XMSM) 1678956
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 36.01 EUR 13:08:28 (XMSM) 1679375
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.01 EUR 13:08:28 (XMSM) 1679373
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 36.00 EUR 13:08:40 (XMSM) 1679467
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 36.01 EUR 13:09:33 (XMSM) 1680024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 36.02 EUR 13:09:33 (XMSM) 1680020
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
109 36.03 EUR 13:11:30 (XMSM) 1681069
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 36.03 EUR 13:11:30 (XMSM) 1681067
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 36.02 EUR 13:14:46 (XMSM) 1683034
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 36.01 EUR 13:15:54 (XMSM) 1683783
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
123 36.01 EUR 13:17:20 (XMSM) 1684694
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.01 EUR 13:17:20 (XMSM) 1684692
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 35.99 EUR 13:19:28 (XMSM) 1686021
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.99 EUR 13:19:28 (XMSM) 1686019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 35.98 EUR 13:19:48 (XMSM) 1686268
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 35.98 EUR 13:21:28 (XMSM) 1687290
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.97 EUR 13:22:37 (XMSM) 1688088
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.98 EUR 13:26:16 (XMSM) 1690131
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
117 36.00 EUR 13:26:16 (XMSM) 1690108
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 36.00 EUR 13:26:16 (XMSM) 1690106
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 36.00 EUR 13:26:16 (XMSM) 1690083
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 36.00 EUR 13:26:16 (XMSM) 1690079
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 35.96 EUR 13:28:21 (XMSM) 1692059
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.95 EUR 13:30:43 (XMSM) 1693824
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.99 EUR 13:32:14 (XMSM) 1695024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
117 36.00 EUR 13:32:14 (XMSM) 1695019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 36.00 EUR 13:32:14 (XMSM) 1695017
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 36.00 EUR 13:32:14 (XMSM) 1695007
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.02 EUR 13:34:08 (XMSM) 1696451
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 36.02 EUR 13:34:08 (XMSM) 1696439
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
162 36.02 EUR 13:34:08 (XMSM) 1696437
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 36.00 EUR 13:35:30 (XMSM) 1697654
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 36.04 EUR 13:37:44 (XMSM) 1699370
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 36.04 EUR 13:37:44 (XMSM) 1699368
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 36.04 EUR 13:38:01 (XMSM) 1699492
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 36.04 EUR 13:38:01 (XMSM) 1699490
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
84 36.04 EUR 13:38:47 (XMSM) 1700059
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 36.04 EUR 13:38:47 (XMSM) 1700057
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 36.04 EUR 13:38:47 (XMSM) 1700046
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 36.04 EUR 13:38:47 (XMSM) 1700019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 36.06 EUR 13:41:18 (XMSM) 1701824
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.06 EUR 13:41:18 (XMSM) 1701822
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 36.06 EUR 13:41:18 (XMSM) 1701820
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 36.04 EUR 13:41:36 (XMSM) 1701988
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 36.04 EUR 13:42:20 (XMSM) 1702460
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 36.04 EUR 13:42:20 (XMSM) 1702432
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 36.04 EUR 13:42:20 (XMSM) 1702430
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 36.04 EUR 13:42:20 (XMSM) 1702428
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 36.04 EUR 13:42:20 (XMSM) 1702426
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 36.04 EUR 13:42:20 (XMSM) 1702423
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 36.04 EUR 13:42:20 (XMSM) 1702417
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 36.04 EUR 13:42:22 (XMSM) 1702499
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 36.04 EUR 13:42:24 (XMSM) 1702533
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 36.04 EUR 13:42:26 (XMSM) 1702589
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 36.04 EUR 13:42:26 (XMSM) 1702580
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 36.04 EUR 13:42:28 (XMSM) 1702632
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
197 36.06 EUR 13:43:43 (XMSM) 1703652
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 36.06 EUR 13:43:43 (XMSM) 1703650
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 36.06 EUR 13:43:43 (XMSM) 1703647
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 36.06 EUR 13:43:43 (XMSM) 1703645
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
148 36.06 EUR 13:43:43 (XMSM) 1703643
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
178 36.05 EUR 13:43:50 (XMSM) 1703803
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 36.05 EUR 13:43:51 (XMSM) 1703805
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 36.04 EUR 13:45:32 (XMSM) 1705085
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 36.03 EUR 13:45:47 (XMSM) 1705257
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 36.04 EUR 13:45:47 (XMSM) 1705227
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 36.05 EUR 13:46:51 (XMSM) 1706057
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
194 36.04 EUR 13:48:27 (XMSM) 1707520
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 36.04 EUR 13:48:27 (XMSM) 1707518
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 36.05 EUR 13:48:27 (XMSM) 1707514
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.05 EUR 13:48:27 (XMSM) 1707512
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
308 36.05 EUR 13:48:27 (XMSM) 1707504
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 36.07 EUR 13:51:38 (XMSM) 1709899
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 36.07 EUR 13:51:38 (XMSM) 1709884
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
39 36.07 EUR 13:51:38 (XMSM) 1709882
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 36.08 EUR 13:54:23 (XMSM) 1712202
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 36.08 EUR 13:56:33 (XMSM) 1713784
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.08 EUR 13:56:33 (XMSM) 1713782
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
59 36.08 EUR 13:56:33 (XMSM) 1713770
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 36.08 EUR 13:56:33 (XMSM) 1713768
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 36.08 EUR 13:56:33 (XMSM) 1713766
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 36.08 EUR 13:56:33 (XMSM) 1713764
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 36.08 EUR 13:56:33 (XMSM) 1713762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 36.07 EUR 13:57:19 (XMSM) 1714398
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.07 EUR 13:57:20 (XMSM) 1714400
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
282 36.08 EUR 13:59:32 (XMSM) 1716202
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 36.07 EUR 13:59:38 (XMSM) 1716368
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 36.07 EUR 13:59:38 (XMSM) 1716366
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 36.07 EUR 13:59:40 (XMSM) 1716423
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 36.07 EUR 14:01:10 (XMSM) 1717867
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
177 36.07 EUR 14:01:10 (XMSM) 1717865
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 36.07 EUR 14:01:13 (XMSM) 1717929
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 36.07 EUR 14:01:13 (XMSM) 1717927
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
214 36.07 EUR 14:01:13 (XMSM) 1717925
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 36.07 EUR 14:01:37 (XMSM) 1718229
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 36.08 EUR 14:01:37 (XMSM) 1718226
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 36.08 EUR 14:01:37 (XMSM) 1718224
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
113 36.08 EUR 14:01:37 (XMSM) 1718222
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
170 36.07 EUR 14:02:06 (XMSM) 1718626
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 36.06 EUR 14:03:54 (XMSM) 1720113
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.06 EUR 14:04:13 (XMSM) 1720508
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 36.06 EUR 14:04:13 (XMSM) 1720498
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 36.07 EUR 14:05:44 (XMSM) 1721671
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 36.07 EUR 14:05:44 (XMSM) 1721669
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 36.06 EUR 14:06:26 (XMSM) 1722391
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 36.06 EUR 14:08:25 (XMSM) 1724058
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
39 36.06 EUR 14:08:25 (XMSM) 1724055
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 36.06 EUR 14:08:42 (XMSM) 1724330
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 36.07 EUR 14:10:04 (XMSM) 1725593
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 36.07 EUR 14:10:04 (XMSM) 1725591
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
144 36.09 EUR 14:13:05 (XMSM) 1728302
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 36.09 EUR 14:13:05 (XMSM) 1728300
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 36.09 EUR 14:13:05 (XMSM) 1728286
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 36.07 EUR 14:13:10 (XMSM) 1728435
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 36.08 EUR 14:13:54 (XMSM) 1728957
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 36.08 EUR 14:14:24 (XMSM) 1729341
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
46 36.08 EUR 14:14:24 (XMSM) 1729339
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 36.07 EUR 14:15:20 (XMSM) 1730222
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 36.08 EUR 14:15:20 (XMSM) 1730199
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 36.08 EUR 14:15:20 (XMSM) 1730197
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 36.08 EUR 14:15:20 (XMSM) 1730179
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 36.08 EUR 14:15:20 (XMSM) 1730177
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 36.07 EUR 14:15:38 (XMSM) 1730368
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 36.07 EUR 14:15:38 (XMSM) 1730365
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 36.07 EUR 14:15:43 (XMSM) 1730468
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 36.07 EUR 14:15:43 (XMSM) 1730466
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 36.09 EUR 14:17:12 (XMSM) 1731441
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 36.09 EUR 14:17:12 (XMSM) 1731437
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 36.09 EUR 14:17:12 (XMSM) 1731432
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 36.09 EUR 14:18:28 (XMSM) 1732621
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 36.09 EUR 14:18:28 (XMSM) 1732625
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 36.09 EUR 14:18:28 (XMSM) 1732623
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
348 36.14 EUR 14:19:55 (XMSM) 1734200
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
521 36.14 EUR 14:19:55 (XMSM) 1734198
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 36.14 EUR 14:21:01 (XMSM) 1735303
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 36.14 EUR 14:21:01 (XMSM) 1735298
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 36.14 EUR 14:21:01 (XMSM) 1735296
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
209 36.14 EUR 14:21:01 (XMSM) 1735294
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
93 36.14 EUR 14:22:02 (XMSM) 1736459
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.14 EUR 14:22:02 (XMSM) 1736457
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 36.14 EUR 14:22:02 (XMSM) 1736439
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 36.13 EUR 14:22:50 (XMSM) 1737489
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 36.13 EUR 14:25:03 (XMSM) 1739545
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 36.13 EUR 14:25:23 (XMSM) 1739815
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 36.06 EUR 14:27:22 (XMSM) 1742014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 36.05 EUR 14:28:02 (XMSM) 1742635
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 36.02 EUR 14:28:33 (XMSM) 1743235
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 36.00 EUR 14:29:34 (XMSM) 1744317
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
359 36.09 EUR 14:30:34 (XMSM) 1752236
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
110 36.09 EUR 14:30:34 (XMSM) 1752232
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 36.09 EUR 14:30:34 (XMSM) 1752230
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 36.11 EUR 14:31:10 (XMSM) 1754918
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 36.11 EUR 14:31:10 (XMSM) 1754916
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.11 EUR 14:31:10 (XMSM) 1754914
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 36.10 EUR 14:31:10 (XMSM) 1754911
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 36.10 EUR 14:31:10 (XMSM) 1754909
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
301 36.09 EUR 14:31:12 (XMSM) 1755098
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 36.08 EUR 14:31:26 (XMSM) 1756239
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 36.08 EUR 14:31:26 (XMSM) 1756237
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 36.08 EUR 14:31:26 (XMSM) 1756235
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
158 36.08 EUR 14:31:26 (XMSM) 1756217
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 36.08 EUR 14:31:26 (XMSM) 1756215
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.08 EUR 14:32:39 (XMSM) 1759631
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
162 36.08 EUR 14:32:39 (XMSM) 1759633
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 36.08 EUR 14:32:39 (XMSM) 1759626
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 36.08 EUR 14:32:39 (XMSM) 1759624
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
120 36.06 EUR 14:33:03 (XMSM) 1760652
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 36.06 EUR 14:33:03 (XMSM) 1760650
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 36.06 EUR 14:33:03 (XMSM) 1760646
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 36.06 EUR 14:33:03 (XMSM) 1760644
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 36.06 EUR 14:33:18 (XMSM) 1761509
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 36.04 EUR 14:34:23 (XMSM) 1763930
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 36.04 EUR 14:34:23 (XMSM) 1763928
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 36.05 EUR 14:34:23 (XMSM) 1763901
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.05 EUR 14:34:23 (XMSM) 1763899
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 36.05 EUR 14:34:23 (XMSM) 1763897
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 36.09 EUR 14:36:05 (XMSM) 1767323
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 36.09 EUR 14:36:05 (XMSM) 1767321
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 36.09 EUR 14:36:05 (XMSM) 1767319
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 36.09 EUR 14:36:05 (XMSM) 1767317
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 36.08 EUR 14:36:07 (XMSM) 1767400
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 36.08 EUR 14:36:07 (XMSM) 1767402
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 36.09 EUR 14:36:58 (XMSM) 1768813
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
214 36.09 EUR 14:36:58 (XMSM) 1768811
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 36.09 EUR 14:36:58 (XMSM) 1768809
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 36.09 EUR 14:36:58 (XMSM) 1768803
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
34 36.08 EUR 14:38:00 (XMSM) 1770721
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 36.08 EUR 14:38:00 (XMSM) 1770701
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 36.08 EUR 14:38:01 (XMSM) 1770748
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 36.08 EUR 14:38:01 (XMSM) 1770746
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
142 36.08 EUR 14:38:17 (XMSM) 1771363
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 36.08 EUR 14:38:17 (XMSM) 1771361
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 36.08 EUR 14:38:17 (XMSM) 1771352
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 36.07 EUR 14:38:24 (XMSM) 1771599
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 36.02 EUR 14:38:47 (XMSM) 1772567
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 36.02 EUR 14:38:47 (XMSM) 1772565
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 36.02 EUR 14:38:47 (XMSM) 1772563
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 36.00 EUR 14:38:58 (XMSM) 1772913
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 35.99 EUR 14:39:38 (XMSM) 1774025
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.98 EUR 14:39:54 (XMSM) 1774516
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 35.98 EUR 14:39:54 (XMSM) 1774496
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 36.03 EUR 14:40:54 (XMSM) 1776693
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 36.01 EUR 14:40:56 (XMSM) 1776722
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 36.00 EUR 14:41:32 (XMSM) 1778049
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 36.00 EUR 14:41:32 (XMSM) 1778045
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
101 36.02 EUR 14:42:33 (XMSM) 1779909
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 36.02 EUR 14:42:33 (XMSM) 1779907
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 36.02 EUR 14:42:33 (XMSM) 1779904
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 36.02 EUR 14:43:14 (XMSM) 1780804
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 36.00 EUR 14:43:36 (XMSM) 1781312
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 35.99 EUR 14:44:07 (XMSM) 1782136
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
132 35.99 EUR 14:44:07 (XMSM) 1782134
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 35.99 EUR 14:45:33 (XMSM) 1784784
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.99 EUR 14:45:33 (XMSM) 1784782
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.98 EUR 14:45:33 (XMSM) 1784769
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 35.98 EUR 14:45:33 (XMSM) 1784771
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 35.95 EUR 14:46:45 (XMSM) 1787038
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
18 35.95 EUR 14:46:45 (XMSM) 1787036
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
101 35.94 EUR 14:47:10 (XMSM) 1787877
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.94 EUR 14:47:10 (XMSM) 1787875
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.92 EUR 14:47:16 (XMSM) 1788120
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 35.93 EUR 14:48:42 (XMSM) 1790957
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
87 35.93 EUR 14:48:42 (XMSM) 1790955
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 35.93 EUR 14:49:02 (XMSM) 1791602
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
299 35.93 EUR 14:49:11 (XMSM) 1791934
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 35.95 EUR 14:49:44 (XMSM) 1792953
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 35.95 EUR 14:49:44 (XMSM) 1792951
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.94 EUR 14:49:53 (XMSM) 1793214
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.94 EUR 14:49:53 (XMSM) 1793207
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 35.94 EUR 14:50:54 (XMSM) 1795217
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 35.93 EUR 14:51:00 (XMSM) 1795399
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 35.93 EUR 14:51:00 (XMSM) 1795396
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.93 EUR 14:51:00 (XMSM) 1795394
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 35.93 EUR 14:51:00 (XMSM) 1795384
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 35.93 EUR 14:51:00 (XMSM) 1795386
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 35.91 EUR 14:52:20 (XMSM) 1798129
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 35.90 EUR 14:53:21 (XMSM) 1800198
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.89 EUR 14:53:25 (XMSM) 1800402
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 35.89 EUR 14:53:25 (XMSM) 1800400
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 35.89 EUR 14:53:34 (XMSM) 1800694
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 35.87 EUR 14:54:00 (XMSM) 1801544
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.87 EUR 14:54:00 (XMSM) 1801540
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.85 EUR 14:54:14 (XMSM) 1802550
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 35.85 EUR 14:54:14 (XMSM) 1802548
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 35.84 EUR 14:54:17 (XMSM) 1802690
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 35.85 EUR 14:54:43 (XMSM) 1803558
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 35.85 EUR 14:54:43 (XMSM) 1803556
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 35.86 EUR 14:54:59 (XMSM) 1803990
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 35.86 EUR 14:54:59 (XMSM) 1803992
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.86 EUR 14:55:00 (XMSM) 1804019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
444 35.85 EUR 14:55:00 (XMSM) 1804014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 35.85 EUR 14:55:13 (XMSM) 1804506
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
284 35.84 EUR 14:55:30 (XMSM) 1805223
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 35.83 EUR 14:56:01 (XMSM) 1806163
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.82 EUR 14:56:26 (XMSM) 1806962
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 35.88 EUR 14:57:40 (XMSM) 1809430
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 35.87 EUR 14:57:44 (XMSM) 1809568
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 35.88 EUR 14:57:44 (XMSM) 1809566
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.88 EUR 14:57:44 (XMSM) 1809564
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 35.88 EUR 14:57:44 (XMSM) 1809559
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.87 EUR 14:58:00 (XMSM) 1810113
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 35.87 EUR 14:58:11 (XMSM) 1810448
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 35.87 EUR 14:58:11 (XMSM) 1810437
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.87 EUR 14:58:11 (XMSM) 1810435
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.90 EUR 14:59:03 (XMSM) 1812399
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
39 35.90 EUR 14:59:03 (XMSM) 1812397
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 35.90 EUR 14:59:03 (XMSM) 1812395
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 35.90 EUR 14:59:10 (XMSM) 1812654
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
197 35.90 EUR 14:59:12 (XMSM) 1812707
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 35.90 EUR 14:59:12 (XMSM) 1812705
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 35.90 EUR 14:59:12 (XMSM) 1812703
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.91 EUR 15:00:02 (XMSM) 1814959
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 35.92 EUR 15:00:40 (XMSM) 1816107
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.92 EUR 15:00:40 (XMSM) 1816105
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 35.92 EUR 15:00:40 (XMSM) 1816103
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 35.92 EUR 15:00:40 (XMSM) 1816101
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
131 35.92 EUR 15:00:40 (XMSM) 1816099
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
387 35.91 EUR 15:00:41 (XMSM) 1816201
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 35.91 EUR 15:00:53 (XMSM) 1816497
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 35.90 EUR 15:00:54 (XMSM) 1816529
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.90 EUR 15:00:54 (XMSM) 1816527
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 35.90 EUR 15:00:56 (XMSM) 1816565
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
316 35.90 EUR 15:01:03 (XMSM) 1817168
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.90 EUR 15:01:04 (XMSM) 1817266
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 35.90 EUR 15:01:04 (XMSM) 1817263
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 35.88 EUR 15:01:36 (XMSM) 1818242
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.88 EUR 15:01:36 (XMSM) 1818240
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.89 EUR 15:01:36 (XMSM) 1818229
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 35.87 EUR 15:01:47 (XMSM) 1818741
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 35.85 EUR 15:02:03 (XMSM) 1819678
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.85 EUR 15:02:20 (XMSM) 1820376
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
47 35.85 EUR 15:02:26 (XMSM) 1820568
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 35.85 EUR 15:02:26 (XMSM) 1820566
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
205 35.85 EUR 15:02:26 (XMSM) 1820564
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 35.85 EUR 15:02:26 (XMSM) 1820562
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
81 35.85 EUR 15:02:26 (XMSM) 1820560
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 35.83 EUR 15:02:28 (XMSM) 1820757
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 35.83 EUR 15:02:28 (XMSM) 1820755
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 35.82 EUR 15:02:52 (XMSM) 1821719
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 35.82 EUR 15:02:52 (XMSM) 1821715
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.80 EUR 15:03:10 (XMSM) 1822388
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 35.79 EUR 15:03:22 (XMSM) 1822995
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 35.79 EUR 15:03:22 (XMSM) 1822993
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 35.79 EUR 15:03:22 (XMSM) 1822991
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
113 35.80 EUR 15:03:42 (XMSM) 1823721
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 35.80 EUR 15:03:42 (XMSM) 1823719
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
141 35.80 EUR 15:04:00 (XMSM) 1824293
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
143 35.80 EUR 15:04:00 (XMSM) 1824291
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 35.82 EUR 15:04:44 (XMSM) 1826011
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
137 35.82 EUR 15:04:44 (XMSM) 1826009
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 35.82 EUR 15:05:03 (XMSM) 1826551
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 35.82 EUR 15:05:03 (XMSM) 1826549
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
284 35.81 EUR 15:05:15 (XMSM) 1827217
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 35.81 EUR 15:05:15 (XMSM) 1827200
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 35.78 EUR 15:05:31 (XMSM) 1827831
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
217 35.78 EUR 15:05:31 (XMSM) 1827829
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 35.79 EUR 15:05:47 (XMSM) 1828300
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 35.78 EUR 15:05:48 (XMSM) 1828424
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
109 35.77 EUR 15:06:11 (XMSM) 1829102
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.77 EUR 15:06:11 (XMSM) 1829100
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
178 35.76 EUR 15:06:14 (XMSM) 1829183
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 35.76 EUR 15:06:14 (XMSM) 1829181
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 35.77 EUR 15:06:55 (XMSM) 1830367
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.77 EUR 15:06:55 (XMSM) 1830365
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.76 EUR 15:07:06 (XMSM) 1830625
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
291 35.76 EUR 15:07:33 (XMSM) 1831353
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 35.76 EUR 15:07:47 (XMSM) 1831679
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 35.76 EUR 15:07:47 (XMSM) 1831636
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.76 EUR 15:07:47 (XMSM) 1831634
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 35.77 EUR 15:08:39 (XMSM) 1833089
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 35.77 EUR 15:08:39 (XMSM) 1833087
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 35.77 EUR 15:08:39 (XMSM) 1833085
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 35.77 EUR 15:08:39 (XMSM) 1833083
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 35.76 EUR 15:08:40 (XMSM) 1833133
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
213 35.76 EUR 15:08:40 (XMSM) 1833127
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 35.76 EUR 15:08:40 (XMSM) 1833125
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 35.75 EUR 15:09:20 (XMSM) 1834209
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
84 35.75 EUR 15:09:20 (XMSM) 1834207
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 35.75 EUR 15:09:20 (XMSM) 1834205
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 35.74 EUR 15:09:39 (XMSM) 1834718
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.76 EUR 15:10:13 (XMSM) 1835812
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 35.76 EUR 15:10:13 (XMSM) 1835809
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.76 EUR 15:10:13 (XMSM) 1835807
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 35.77 EUR 15:11:04 (XMSM) 1837202
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
143 35.77 EUR 15:11:04 (XMSM) 1837116
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
132 35.77 EUR 15:11:04 (XMSM) 1837118
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 35.76 EUR 15:12:23 (XMSM) 1839566
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 35.75 EUR 15:12:26 (XMSM) 1839783
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 35.75 EUR 15:12:26 (XMSM) 1839781
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 35.75 EUR 15:12:26 (XMSM) 1839779
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 35.72 EUR 15:13:02 (XMSM) 1841081
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.73 EUR 15:13:37 (XMSM) 1841988
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 35.72 EUR 15:13:44 (XMSM) 1842340
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.78 EUR 15:14:37 (XMSM) 1844330
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.78 EUR 15:14:44 (XMSM) 1844449
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.78 EUR 15:14:44 (XMSM) 1844447
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.79 EUR 15:15:00 (XMSM) 1844817
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 35.79 EUR 15:15:01 (XMSM) 1844918
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
186 35.79 EUR 15:15:01 (XMSM) 1844909
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 35.79 EUR 15:15:01 (XMSM) 1844907
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
81 35.79 EUR 15:15:02 (XMSM) 1844928
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
98 35.79 EUR 15:15:02 (XMSM) 1844924
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
198 35.79 EUR 15:15:02 (XMSM) 1844926
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 35.78 EUR 15:15:03 (XMSM) 1845057
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.78 EUR 15:15:03 (XMSM) 1845055
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 35.79 EUR 15:15:38 (XMSM) 1846123
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 35.79 EUR 15:15:38 (XMSM) 1846121
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 35.77 EUR 15:15:47 (XMSM) 1846423
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 35.77 EUR 15:16:26 (XMSM) 1847371
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
126 35.76 EUR 15:17:18 (XMSM) 1848673
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 35.76 EUR 15:17:18 (XMSM) 1848671
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 35.75 EUR 15:18:06 (XMSM) 1849915
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 35.75 EUR 15:18:06 (XMSM) 1849913
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 35.75 EUR 15:18:06 (XMSM) 1849911
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 35.78 EUR 15:19:15 (XMSM) 1852078
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 35.78 EUR 15:19:15 (XMSM) 1852070
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
283 35.77 EUR 15:19:41 (XMSM) 1852793
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 35.77 EUR 15:19:41 (XMSM) 1852784
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 35.77 EUR 15:19:41 (XMSM) 1852786
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
151 35.77 EUR 15:19:41 (XMSM) 1852788
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 35.75 EUR 15:20:11 (XMSM) 1853772
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 35.75 EUR 15:20:11 (XMSM) 1853770
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.75 EUR 15:20:11 (XMSM) 1853768
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 35.77 EUR 15:20:21 (XMSM) 1854159
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,092 35.77 EUR 15:20:21 (XMSM) 1854149
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.77 EUR 15:20:21 (XMSM) 1854147
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.78 EUR 15:20:48 (XMSM) 1854579
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 35.77 EUR 15:20:50 (XMSM) 1854689
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.77 EUR 15:20:50 (XMSM) 1854685
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.77 EUR 15:20:50 (XMSM) 1854681
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.77 EUR 15:20:50 (XMSM) 1854668
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
194 35.77 EUR 15:20:50 (XMSM) 1854661
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.77 EUR 15:20:50 (XMSM) 1854659
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 35.75 EUR 15:21:37 (XMSM) 1855774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 35.75 EUR 15:21:39 (XMSM) 1855850
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 35.73 EUR 15:22:21 (XMSM) 1856804
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 35.74 EUR 15:22:53 (XMSM) 1858068
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.74 EUR 15:22:53 (XMSM) 1858066
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 35.74 EUR 15:23:02 (XMSM) 1858403
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
363 35.74 EUR 15:23:12 (XMSM) 1858987
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 35.73 EUR 15:23:14 (XMSM) 1859104
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.73 EUR 15:23:14 (XMSM) 1859102
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 35.72 EUR 15:23:16 (XMSM) 1859148
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 35.72 EUR 15:23:46 (XMSM) 1859805
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.72 EUR 15:23:48 (XMSM) 1859854
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 35.72 EUR 15:23:48 (XMSM) 1859852
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 35.71 EUR 15:23:48 (XMSM) 1859849
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.71 EUR 15:24:04 (XMSM) 1860443
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.71 EUR 15:24:04 (XMSM) 1860414
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
423 35.70 EUR 15:24:04 (XMSM) 1860410
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 35.70 EUR 15:24:04 (XMSM) 1860395
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.70 EUR 15:24:04 (XMSM) 1860392
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
364 35.70 EUR 15:24:04 (XMSM) 1860386
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
421 35.70 EUR 15:24:04 (XMSM) 1860274
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
168 35.71 EUR 15:24:04 (XMSM) 1860244
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 35.71 EUR 15:24:04 (XMSM) 1860242
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2,747 35.71 EUR 15:24:07 (XMSM) 1860581
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 35.70 EUR 15:24:11 (XMSM) 1860663
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 35.70 EUR 15:24:11 (XMSM) 1860661
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 35.70 EUR 15:24:15 (XMSM) 1860771
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.70 EUR 15:24:15 (XMSM) 1860769
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.70 EUR 15:24:15 (XMSM) 1860767
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
431 35.70 EUR 15:24:15 (XMSM) 1860762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
215 35.70 EUR 15:24:15 (XMSM) 1860760
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 35.70 EUR 15:24:15 (XMSM) 1860758
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.70 EUR 15:24:16 (XMSM) 1860846
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.70 EUR 15:24:16 (XMSM) 1860844
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 35.70 EUR 15:24:16 (XMSM) 1860840
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
488 35.70 EUR 15:24:16 (XMSM) 1860838
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.70 EUR 15:24:16 (XMSM) 1860842
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
215 35.70 EUR 15:24:16 (XMSM) 1860835
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
293 35.74 EUR 15:24:51 (XMSM) 1862367
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 35.74 EUR 15:24:51 (XMSM) 1862365
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.74 EUR 15:24:53 (XMSM) 1862419
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 35.74 EUR 15:24:53 (XMSM) 1862417
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 35.75 EUR 15:24:53 (XMSM) 1862404
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
148 35.74 EUR 15:24:54 (XMSM) 1862449
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 35.75 EUR 15:25:15 (XMSM) 1863868
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
159 35.75 EUR 15:25:15 (XMSM) 1863866
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 35.75 EUR 15:25:15 (XMSM) 1863864
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
183 35.75 EUR 15:25:15 (XMSM) 1863862
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 35.73 EUR 15:25:20 (XMSM) 1864223
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 35.73 EUR 15:25:20 (XMSM) 1864221
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 35.73 EUR 15:25:20 (XMSM) 1864219
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
327 35.73 EUR 15:25:20 (XMSM) 1864193
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
382 35.79 EUR 15:25:39 (XMSM) 1864898
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.79 EUR 15:25:39 (XMSM) 1864896
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
290 35.78 EUR 15:25:39 (XMSM) 1864894
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,448 35.79 EUR 15:25:39 (XMSM) 1864892
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 35.80 EUR 15:25:57 (XMSM) 1865400
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 35.80 EUR 15:25:57 (XMSM) 1865398
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
23 35.79 EUR 15:25:58 (XMSM) 1865439
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,031 35.80 EUR 15:25:58 (XMSM) 1865437
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
513 35.79 EUR 15:25:59 (XMSM) 1865454
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.84 EUR 15:26:18 (XMSM) 1866419
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
324 35.84 EUR 15:26:18 (XMSM) 1866422
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
912 35.84 EUR 15:26:18 (XMSM) 1866424
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,182 35.84 EUR 15:26:18 (XMSM) 1866412
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 35.84 EUR 15:26:18 (XMSM) 1866410
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
161 35.84 EUR 15:26:18 (XMSM) 1866408
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 35.84 EUR 15:26:24 (XMSM) 1866742
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 35.84 EUR 15:26:24 (XMSM) 1866740
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 35.84 EUR 15:26:24 (XMSM) 1866738
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 35.84 EUR 15:26:24 (XMSM) 1866736
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.84 EUR 15:27:06 (XMSM) 1867815
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.84 EUR 15:27:06 (XMSM) 1867813
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.84 EUR 15:27:06 (XMSM) 1867811
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 35.84 EUR 15:27:13 (XMSM) 1868109
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.83 EUR 15:27:13 (XMSM) 1868107
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 35.84 EUR 15:27:13 (XMSM) 1868105
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.84 EUR 15:27:13 (XMSM) 1868103
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 35.84 EUR 15:27:13 (XMSM) 1868101
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 35.83 EUR 15:27:22 (XMSM) 1868324
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 35.83 EUR 15:27:22 (XMSM) 1868326
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 35.85 EUR 15:28:12 (XMSM) 1869872
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 35.84 EUR 15:28:12 (XMSM) 1869867
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.87 EUR 15:28:39 (XMSM) 1870663
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.87 EUR 15:28:39 (XMSM) 1870661
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 35.87 EUR 15:29:03 (XMSM) 1871184
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
102 35.87 EUR 15:29:18 (XMSM) 1871545
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.87 EUR 15:29:18 (XMSM) 1871543
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 35.87 EUR 15:29:18 (XMSM) 1871530
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 35.87 EUR 15:29:18 (XMSM) 1871528
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 35.87 EUR 15:29:18 (XMSM) 1871526
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
117 35.87 EUR 15:29:57 (XMSM) 1872528
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
170 35.87 EUR 15:29:57 (XMSM) 1872526
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
113 35.87 EUR 15:29:57 (XMSM) 1872476
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.87 EUR 15:29:57 (XMSM) 1872474
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
286 35.88 EUR 15:29:57 (XMSM) 1872458
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 35.83 EUR 15:32:00 (XMSM) 1875407
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.83 EUR 15:32:00 (XMSM) 1875394
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 35.83 EUR 15:32:00 (XMSM) 1875392
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 35.82 EUR 15:32:24 (XMSM) 1876068
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
145 35.82 EUR 15:32:24 (XMSM) 1876066
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 35.85 EUR 15:33:27 (XMSM) 1877812
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 35.85 EUR 15:33:27 (XMSM) 1877810
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.88 EUR 15:34:23 (XMSM) 1878943
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 35.89 EUR 15:34:39 (XMSM) 1879227
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 35.89 EUR 15:34:39 (XMSM) 1879225
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.89 EUR 15:35:13 (XMSM) 1880167
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.89 EUR 15:35:13 (XMSM) 1880165
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
182 35.89 EUR 15:35:33 (XMSM) 1880679
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 35.89 EUR 15:35:33 (XMSM) 1880670
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
284 35.89 EUR 15:35:33 (XMSM) 1880668
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 35.88 EUR 15:35:50 (XMSM) 1881089
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 35.88 EUR 15:35:50 (XMSM) 1881093
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.88 EUR 15:35:50 (XMSM) 1881091
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 35.89 EUR 15:35:50 (XMSM) 1881010
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 35.85 EUR 15:36:21 (XMSM) 1882198
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.85 EUR 15:36:39 (XMSM) 1882514
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.85 EUR 15:36:39 (XMSM) 1882512
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 35.85 EUR 15:36:39 (XMSM) 1882510
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 35.84 EUR 15:36:39 (XMSM) 1882508
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
218 35.84 EUR 15:37:02 (XMSM) 1882965
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 35.84 EUR 15:37:02 (XMSM) 1882963
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 35.83 EUR 15:37:24 (XMSM) 1883422
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
215 35.86 EUR 15:38:19 (XMSM) 1884919
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 35.87 EUR 15:38:53 (XMSM) 1885644
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 35.93 EUR 15:39:22 (XMSM) 1886696
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2,174 35.93 EUR 15:39:22 (XMSM) 1886690
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 35.93 EUR 15:39:22 (XMSM) 1886688
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
355 35.93 EUR 15:39:22 (XMSM) 1886686
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 35.92 EUR 15:39:23 (XMSM) 1886746
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 35.91 EUR 15:39:29 (XMSM) 1886917
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 35.91 EUR 15:39:29 (XMSM) 1886915
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 35.93 EUR 15:39:56 (XMSM) 1887475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.93 EUR 15:39:56 (XMSM) 1887469
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 35.99 EUR 15:40:28 (XMSM) 1888845
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 35.99 EUR 15:40:32 (XMSM) 1888982
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 35.99 EUR 15:40:32 (XMSM) 1888970
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
381 35.99 EUR 15:40:32 (XMSM) 1888968
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 35.98 EUR 15:40:33 (XMSM) 1889107
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.98 EUR 15:40:33 (XMSM) 1889105
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 35.97 EUR 15:40:49 (XMSM) 1889686
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 35.97 EUR 15:40:49 (XMSM) 1889684
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 35.97 EUR 15:40:49 (XMSM) 1889682
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 35.96 EUR 15:41:15 (XMSM) 1890398
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
170 35.96 EUR 15:41:15 (XMSM) 1890400
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 35.96 EUR 15:41:15 (XMSM) 1890386
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 35.96 EUR 15:41:15 (XMSM) 1890381
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 35.96 EUR 15:41:16 (XMSM) 1890411
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 35.96 EUR 15:41:16 (XMSM) 1890409
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 35.96 EUR 15:41:16 (XMSM) 1890407
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 35.96 EUR 15:41:16 (XMSM) 1890405
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
23 35.96 EUR 15:41:16 (XMSM) 1890403
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 35.93 EUR 15:42:11 (XMSM) 1891907
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 35.92 EUR 15:42:16 (XMSM) 1892014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 35.91 EUR 15:42:50 (XMSM) 1892617
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
132 35.91 EUR 15:42:50 (XMSM) 1892615
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 35.91 EUR 15:42:55 (XMSM) 1892698
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 35.93 EUR 15:43:42 (XMSM) 1893854
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 35.93 EUR 15:43:42 (XMSM) 1893852
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 35.92 EUR 15:43:49 (XMSM) 1894016
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
164 35.92 EUR 15:43:49 (XMSM) 1894014
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 35.92 EUR 15:44:24 (XMSM) 1894788
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
221 35.90 EUR 15:45:01 (XMSM) 1895554
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 35.90 EUR 15:45:01 (XMSM) 1895552
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 35.91 EUR 15:45:01 (XMSM) 1895500
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 35.92 EUR 15:45:49 (XMSM) 1896884
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 35.92 EUR 15:45:49 (XMSM) 1896882
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 35.92 EUR 15:45:51 (XMSM) 1896923
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 35.92 EUR 15:45:52 (XMSM) 1896968
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.92 EUR 15:45:52 (XMSM) 1896942
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 35.92 EUR 15:45:54 (XMSM) 1897041
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 35.91 EUR 15:46:11 (XMSM) 1897569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 35.90 EUR 15:47:04 (XMSM) 1898959
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 35.92 EUR 15:48:27 (XMSM) 1900705
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
93 35.92 EUR 15:48:27 (XMSM) 1900703
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 35.92 EUR 15:48:27 (XMSM) 1900701
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 35.92 EUR 15:48:27 (XMSM) 1900699
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 35.92 EUR 15:48:28 (XMSM) 1900738
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
180 35.92 EUR 15:48:31 (XMSM) 1900811
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 35.92 EUR 15:48:58 (XMSM) 1901278
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 35.92 EUR 15:48:58 (XMSM) 1901276
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 35.92 EUR 15:49:10 (XMSM) 1901481
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
219 35.92 EUR 15:49:10 (XMSM) 1901479
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
212 35.92 EUR 15:49:10 (XMSM) 1901477
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 35.91 EUR 15:50:01 (XMSM) 1902937
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 35.91 EUR 15:50:02 (XMSM) 1902942
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 35.91 EUR 15:50:02 (XMSM) 1902940
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 35.94 EUR 15:51:05 (XMSM) 1904550
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
161 35.95 EUR 15:51:24 (XMSM) 1905129
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
213 35.95 EUR 15:51:24 (XMSM) 1905127
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 35.95 EUR 15:51:49 (XMSM) 1905715
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.95 EUR 15:51:49 (XMSM) 1905711
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 35.95 EUR 15:51:49 (XMSM) 1905713
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
26 35.95 EUR 15:51:49 (XMSM) 1905721
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 35.95 EUR 15:51:49 (XMSM) 1905717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.95 EUR 15:51:49 (XMSM) 1905719
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 35.96 EUR 15:52:31 (XMSM) 1906686
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 35.96 EUR 15:52:31 (XMSM) 1906684
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 35.96 EUR 15:52:31 (XMSM) 1906682
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 35.96 EUR 15:52:48 (XMSM) 1907062
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
218 35.96 EUR 15:52:48 (XMSM) 1907060
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.97 EUR 15:53:18 (XMSM) 1907789
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 35.96 EUR 15:53:31 (XMSM) 1908087
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.96 EUR 15:53:31 (XMSM) 1908085
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 35.96 EUR 15:53:31 (XMSM) 1908075
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 35.94 EUR 15:54:31 (XMSM) 1909716
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 35.94 EUR 15:54:31 (XMSM) 1909714
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 35.94 EUR 15:54:42 (XMSM) 1909888
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 35.94 EUR 15:54:42 (XMSM) 1909886
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.94 EUR 15:55:16 (XMSM) 1910591
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.94 EUR 15:55:18 (XMSM) 1910618
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.95 EUR 15:55:59 (XMSM) 1911312
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 35.95 EUR 15:56:55 (XMSM) 1912575
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 35.96 EUR 15:56:55 (XMSM) 1912573
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
295 35.95 EUR 15:56:59 (XMSM) 1912639
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
128 35.95 EUR 15:56:59 (XMSM) 1912637
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 35.98 EUR 15:57:47 (XMSM) 1914055
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
188 35.98 EUR 15:57:47 (XMSM) 1914053
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.98 EUR 15:58:11 (XMSM) 1914587
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 35.89 EUR 16:14:32 (XMSM) 1940030
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 35.89 EUR 16:14:34 (XMSM) 1940047
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 35.89 EUR 16:15:06 (XMSM) 1940789
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.89 EUR 16:15:06 (XMSM) 1940787
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 35.89 EUR 16:15:08 (XMSM) 1940825
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 35.89 EUR 16:15:08 (XMSM) 1940823
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
292 35.89 EUR 16:15:24 (XMSM) 1941170
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 35.88 EUR 16:15:36 (XMSM) 1941412
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 35.86 EUR 16:15:59 (XMSM) 1942047
-------- ----------- ---------------- ------------------ --------
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
POSBKABNFBKDFCK
(END) Dow Jones Newswires
September 07, 2022 02:00 ET (06:00 GMT)
1 Year Crh Chart |
1 Month Crh Chart |