We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
---|---|---|---|---|---|
Crh Plc | LSE:CRH | London | Ordinary Share | IE0001827041 | ORD EUR 0.32 (DI) |
Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
---|---|---|---|---|---|---|---|---|---|---|
106.00 | 1.71% | 6,302.00 | 6,298.00 | 6,300.00 | 6,314.00 | 6,192.00 | 6,214.00 | 807,027 | 16:35:21 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 24.06 | 43.59B |
TIDMCRH
RNS Number : 7133A
CRH PLC
27 September 2022
27(th) September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 26(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: 134,816 ---------------------------------------------------------------------- --------------------------- Highest price paid per share: EUR33.4250 --------------------------------------------------------------------- --------------------------- Lowest price paid per share: EUR32.5000 --------------------------------------------------------------------- --------------------------- Volume weighted average price paid: EUR32.9492 ---------------------------------------------------------------------- --------------------------- The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million* in the period to 16(th) December 2022 following its announcement on 20(th) September 2022 and were affected by CRH's broker as part of the Programme announced on 20(th) September 2022. Following settlement of the above transactions CRH will hold 22,040,009 of its ordinary shares in treasury which represents 2.847% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 752,100,329 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 26(th) September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. *Being an amount equal to EUR300 million (based on a FX rate of EUR1:$1 fixed for the duration of the buyback programme) Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Transaction Details Issuer name: CRH plc ---------- --------------- LEI 549300MIDJNNTH068E74 --------------- ------------ --------------------------- ----------------- ISIN: IE0001827041 --------------- ------------ --------------------------- ----------------- Intermediary name: UBS Europe SE ----------------------------- --------------------------- ----------------- Intermediary code: 5299007QVIQ7IO64NX37 ----------------------------- --------------------------- ----------------- Time zone: BST --------------- ------------ ---------- --------------- ----------------- Currency: EUR Date of Transactions: 26/09/2022 --------------- Aggregated Information Trading venue Currency Volume Weighted Aggregated volume Average Price --------------- Euronext Dublin (XMSM) EUR 32.9492 134,816 ----------------------------- ---------- --------------- Euronext Dublin Number Price per Currency Trade Time Trading Venue MatchID of Share (EUR) Shares Euronext Dublin 2 32.76 EUR 08:03:41 (XMSM) 1607353 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 32.76 EUR 08:03:41 (XMSM) 1607351 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.77 EUR 08:03:41 (XMSM) 1607349 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.76 EUR 08:03:41 (XMSM) 1607347 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 339 32.77 EUR 08:03:41 (XMSM) 1607345 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 32.75 EUR 08:03:43 (XMSM) 1607444 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.75 EUR 08:03:43 (XMSM) 1607441 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.80 EUR 08:05:42 (XMSM) 1612335 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 128 32.83 EUR 08:06:14 (XMSM) 1613624 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 32.83 EUR 08:06:14 (XMSM) 1613622 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 324 32.83 EUR 08:06:19 (XMSM) 1613782 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 196 32.81 EUR 08:06:21 (XMSM) 1613955 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 32.83 EUR 08:07:06 (XMSM) 1615590 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 32.83 EUR 08:07:06 (XMSM) 1615588 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.81 EUR 08:07:10 (XMSM) 1615759 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.82 EUR 08:07:10 (XMSM) 1615755 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 32.75 EUR 08:08:08 (XMSM) 1617859 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 72 32.75 EUR 08:08:08 (XMSM) 1617857 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 127 32.75 EUR 08:08:08 (XMSM) 1617855 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.78 EUR 08:09:17 (XMSM) 1620364 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 32.75 EUR 08:09:29 (XMSM) 1620830 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.72 EUR 08:09:40 (XMSM) 1621240 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.70 EUR 08:09:44 (XMSM) 1621435 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.71 EUR 08:11:13 (XMSM) 1625685
------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 32.71 EUR 08:11:13 (XMSM) 1625683 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.71 EUR 08:11:13 (XMSM) 1625681 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 32.69 EUR 08:11:15 (XMSM) 1625772 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 32.70 EUR 08:11:43 (XMSM) 1626780 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 126 32.66 EUR 08:12:20 (XMSM) 1628151 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 32.66 EUR 08:12:20 (XMSM) 1628149 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 32.59 EUR 08:12:25 (XMSM) 1628372 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 32.68 EUR 08:13:13 (XMSM) 1630394 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.67 EUR 08:13:13 (XMSM) 1630392 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 32.68 EUR 08:13:13 (XMSM) 1630388 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.61 EUR 08:14:35 (XMSM) 1633264 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 32.59 EUR 08:14:47 (XMSM) 1633567 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.57 EUR 08:16:37 (XMSM) 1638064 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 32.57 EUR 08:16:37 (XMSM) 1638062 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.52 EUR 08:16:58 (XMSM) 1638786 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 32.50 EUR 08:17:10 (XMSM) 1639217 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 32.52 EUR 08:17:53 (XMSM) 1640618 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 32.59 EUR 08:18:36 (XMSM) 1642268 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 32.59 EUR 08:18:36 (XMSM) 1642262 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.62 EUR 08:19:08 (XMSM) 1643337 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 32.60 EUR 08:19:10 (XMSM) 1643393 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 32.71 EUR 08:20:58 (XMSM) 1647683 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 32.71 EUR 08:20:58 (XMSM) 1647681 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 32.69 EUR 08:21:06 (XMSM) 1648054 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 172 32.68 EUR 08:21:11 (XMSM) 1648300 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 32.68 EUR 08:21:11 (XMSM) 1648297 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 32.68 EUR 08:21:17 (XMSM) 1648492 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 32.68 EUR 08:21:17 (XMSM) 1648490 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.68 EUR 08:21:17 (XMSM) 1648488 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 32.68 EUR 08:21:17 (XMSM) 1648484 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 221 32.68 EUR 08:21:17 (XMSM) 1648482 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 32.76 EUR 08:23:01 (XMSM) 1652342 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 42 32.76 EUR 08:23:01 (XMSM) 1652344 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 32.76 EUR 08:23:01 (XMSM) 1652340 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 76 32.76 EUR 08:23:01 (XMSM) 1652338 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 76 32.76 EUR 08:23:01 (XMSM) 1652336 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 32.76 EUR 08:23:01 (XMSM) 1652334 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 35 32.81 EUR 08:23:48 (XMSM) 1654412 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 159 32.81 EUR 08:23:48 (XMSM) 1654410 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 35 32.81 EUR 08:23:48 (XMSM) 1654408
------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 32.82 EUR 08:24:13 (XMSM) 1655623 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 32.84 EUR 08:24:56 (XMSM) 1657042 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 32.87 EUR 08:25:17 (XMSM) 1657732 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 32.89 EUR 08:25:42 (XMSM) 1659015 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.87 EUR 08:25:52 (XMSM) 1659378 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 32.85 EUR 08:25:54 (XMSM) 1659485 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 32.89 EUR 08:28:23 (XMSM) 1665712 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 32.89 EUR 08:28:23 (XMSM) 1665714 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.88 EUR 08:28:56 (XMSM) 1666848 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 32.89 EUR 08:29:19 (XMSM) 1667741 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 110 32.83 EUR 08:29:46 (XMSM) 1668939 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 127 32.84 EUR 08:30:14 (XMSM) 1670569 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 32.84 EUR 08:30:14 (XMSM) 1670567 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 32.82 EUR 08:30:33 (XMSM) 1671550 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 32.88 EUR 08:31:50 (XMSM) 1675734 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 32.87 EUR 08:31:50 (XMSM) 1675732 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 32.89 EUR 08:32:29 (XMSM) 1677259 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 32.89 EUR 08:32:43 (XMSM) 1677899 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 32.89 EUR 08:32:43 (XMSM) 1677897 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 32.89 EUR 08:32:43 (XMSM) 1677895 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 44 32.90 EUR 08:33:14 (XMSM) 1679094 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 215 32.90 EUR 08:33:14 (XMSM) 1679092 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 32.89 EUR 08:33:25 (XMSM) 1679615 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 32.91 EUR 08:34:20 (XMSM) 1682011 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.90 EUR 08:34:24 (XMSM) 1682139 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 32.90 EUR 08:34:48 (XMSM) 1683190 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 34 32.90 EUR 08:34:48 (XMSM) 1683188 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.90 EUR 08:34:51 (XMSM) 1683331 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 89 32.90 EUR 08:34:51 (XMSM) 1683329 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 32.90 EUR 08:34:51 (XMSM) 1683327 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 32.90 EUR 08:34:51 (XMSM) 1683325 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 168 32.90 EUR 08:34:51 (XMSM) 1683323 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.89 EUR 08:35:02 (XMSM) 1683802 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.89 EUR 08:35:02 (XMSM) 1683800 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 296 32.87 EUR 08:35:07 (XMSM) 1684076 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 32.87 EUR 08:35:49 (XMSM) 1685421 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.86 EUR 08:35:52 (XMSM) 1685600 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 209 32.86 EUR 08:36:40 (XMSM) 1687405 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 32.86 EUR 08:36:40 (XMSM) 1687403 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 139 32.82 EUR 08:37:04 (XMSM) 1688397
------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 32.82 EUR 08:37:04 (XMSM) 1688395 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 32.84 EUR 08:39:15 (XMSM) 1693175 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 32.84 EUR 08:39:15 (XMSM) 1693173 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.85 EUR 08:39:15 (XMSM) 1693171 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 32.83 EUR 08:39:31 (XMSM) 1693622 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 188 32.83 EUR 08:39:31 (XMSM) 1693620 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 32.87 EUR 08:41:38 (XMSM) 1698048 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 32.87 EUR 08:41:38 (XMSM) 1698046 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 32.87 EUR 08:41:38 (XMSM) 1698044 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 32.81 EUR 08:42:25 (XMSM) 1699826 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.81 EUR 08:43:08 (XMSM) 1701413 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 222 32.77 EUR 08:43:48 (XMSM) 1702957 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.78 EUR 08:44:55 (XMSM) 1705232 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 32.73 EUR 08:46:56 (XMSM) 1710183 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 198 32.73 EUR 08:46:56 (XMSM) 1710181 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 32.74 EUR 08:46:56 (XMSM) 1710174 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 32.73 EUR 08:47:29 (XMSM) 1711749 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 32.71 EUR 08:47:44 (XMSM) 1712166 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 32.69 EUR 08:48:11 (XMSM) 1713467 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 61 32.69 EUR 08:48:12 (XMSM) 1713616 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 32.69 EUR 08:48:56 (XMSM) 1715526 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 32.68 EUR 08:49:45 (XMSM) 1717794 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 32.77 EUR 08:50:50 (XMSM) 1720542 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 211 32.77 EUR 08:50:51 (XMSM) 1720577 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 32.77 EUR 08:50:51 (XMSM) 1720575 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 32.77 EUR 08:50:51 (XMSM) 1720573 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.75 EUR 08:50:56 (XMSM) 1720760 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 32.76 EUR 08:50:56 (XMSM) 1720758 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 32.73 EUR 08:51:03 (XMSM) 1721130 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 32.71 EUR 08:51:17 (XMSM) 1721531 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 32.67 EUR 08:52:13 (XMSM) 1723245 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 81 32.67 EUR 08:52:56 (XMSM) 1724372 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.67 EUR 08:52:56 (XMSM) 1724370 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.68 EUR 08:53:36 (XMSM) 1725564 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 32.62 EUR 08:54:16 (XMSM) 1726879 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.69 EUR 08:56:10 (XMSM) 1730510 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 32.67 EUR 08:56:39 (XMSM) 1731338 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 32.60 EUR 08:59:13 (XMSM) 1736260 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.60 EUR 08:59:13 (XMSM) 1736255 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 32.60 EUR 08:59:13 (XMSM) 1736248
------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.57 EUR 08:59:40 (XMSM) 1737126 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 32.59 EUR 09:00:55 (XMSM) 1740408 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.62 EUR 09:04:07 (XMSM) 1745445 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 32.66 EUR 09:06:26 (XMSM) 1749311 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.65 EUR 09:08:49 (XMSM) 1756470 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.64 EUR 09:09:48 (XMSM) 1757643 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 32.69 EUR 09:11:41 (XMSM) 1759951 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 32.69 EUR 09:14:39 (XMSM) 1764060 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 32.69 EUR 09:14:39 (XMSM) 1764058 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 32.63 EUR 09:16:13 (XMSM) 1766049 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 32.60 EUR 09:17:04 (XMSM) 1767123 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 144 32.60 EUR 09:17:04 (XMSM) 1767121 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.59 EUR 09:18:41 (XMSM) 1769030 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 53 32.55 EUR 09:18:59 (XMSM) 1769601 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 32.68 EUR 09:21:26 (XMSM) 1773264 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 32.68 EUR 09:21:43 (XMSM) 1773558 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 32.70 EUR 09:23:00 (XMSM) 1775202 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 32.70 EUR 09:23:00 (XMSM) 1775200 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 32.72 EUR 09:24:21 (XMSM) 1776784 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 32.74 EUR 09:25:51 (XMSM) 1778784 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 32.78 EUR 09:26:53 (XMSM) 1780141 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 134 32.78 EUR 09:26:53 (XMSM) 1780139 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.78 EUR 09:26:53 (XMSM) 1780131 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 32.76 EUR 09:27:28 (XMSM) 1781071 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.83 EUR 09:31:22 (XMSM) 1786362 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.81 EUR 09:31:27 (XMSM) 1786522 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.86 EUR 09:32:41 (XMSM) 1788124 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 32.84 EUR 09:33:14 (XMSM) 1788881 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 178 32.82 EUR 09:35:36 (XMSM) 1792324 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 45 32.82 EUR 09:35:36 (XMSM) 1792322 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 32.82 EUR 09:35:50 (XMSM) 1792593 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 32.79 EUR 09:36:54 (XMSM) 1794379 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 32.79 EUR 09:36:54 (XMSM) 1794377 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 32.79 EUR 09:36:54 (XMSM) 1794375 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 87 32.79 EUR 09:38:26 (XMSM) 1796581 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 32.79 EUR 09:38:45 (XMSM) 1796953 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 195 32.81 EUR 09:40:25 (XMSM) 1799169 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 76 32.81 EUR 09:40:25 (XMSM) 1799167 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.82 EUR 09:41:17 (XMSM) 1800641 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 32.82 EUR 09:41:17 (XMSM) 1800639
------------ ---------- --------------- ----------------- ------- Euronext Dublin 54 32.81 EUR 09:41:50 (XMSM) 1801778 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 32.81 EUR 09:41:50 (XMSM) 1801780 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 87 32.81 EUR 09:42:19 (XMSM) 1802559 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 159 32.81 EUR 09:42:19 (XMSM) 1802557 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 32.82 EUR 09:42:19 (XMSM) 1802546 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 32.87 EUR 09:44:12 (XMSM) 1806168 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 32.87 EUR 09:44:16 (XMSM) 1806315 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 32.87 EUR 09:44:16 (XMSM) 1806313 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 32.87 EUR 09:44:18 (XMSM) 1806363 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 117 32.87 EUR 09:44:18 (XMSM) 1806360 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 32.87 EUR 09:44:24 (XMSM) 1806498 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 32.87 EUR 09:44:31 (XMSM) 1806696 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 32.87 EUR 09:44:31 (XMSM) 1806684 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 32.87 EUR 09:44:31 (XMSM) 1806682 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 52 32.86 EUR 09:44:48 (XMSM) 1807025 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 204 32.86 EUR 09:44:48 (XMSM) 1807023 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 121 32.90 EUR 09:45:59 (XMSM) 1808543 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 146 32.90 EUR 09:46:02 (XMSM) 1808577 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 32.90 EUR 09:46:21 (XMSM) 1808988 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 122 32.90 EUR 09:46:26 (XMSM) 1809097 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 110 32.90 EUR 09:46:26 (XMSM) 1809095 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 144 32.89 EUR 09:47:31 (XMSM) 1810494 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 32.90 EUR 09:47:31 (XMSM) 1810471 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 112 32.88 EUR 09:48:05 (XMSM) 1811301 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 32.88 EUR 09:48:10 (XMSM) 1811391 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 32.94 EUR 09:49:35 (XMSM) 1813637 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 32.94 EUR 09:49:35 (XMSM) 1813628 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 32.93 EUR 09:50:10 (XMSM) 1815626 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.93 EUR 09:50:10 (XMSM) 1815624 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 32.95 EUR 09:51:31 (XMSM) 1817264 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 32.95 EUR 09:51:44 (XMSM) 1817483 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 32.99 EUR 09:53:11 (XMSM) 1819487 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 32.98 EUR 09:53:11 (XMSM) 1819474 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 32.98 EUR 09:53:34 (XMSM) 1820003 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.96 EUR 09:54:10 (XMSM) 1820884 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 32.95 EUR 09:54:37 (XMSM) 1821637 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 32.94 EUR 09:55:36 (XMSM) 1823318 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.94 EUR 09:55:36 (XMSM) 1823316 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 32.91 EUR 09:55:57 (XMSM) 1823841 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 32.93 EUR 09:56:59 (XMSM) 1825238
------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 32.93 EUR 09:57:47 (XMSM) 1826542 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.92 EUR 09:58:17 (XMSM) 1827031 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 32.92 EUR 09:59:50 (XMSM) 1829573 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 32.91 EUR 09:59:57 (XMSM) 1829733 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 210 32.91 EUR 09:59:57 (XMSM) 1829731 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.96 EUR 10:01:52 (XMSM) 1832471 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 32.96 EUR 10:01:52 (XMSM) 1832462 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 32.96 EUR 10:01:52 (XMSM) 1832460 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 32.96 EUR 10:03:04 (XMSM) 1833861 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 222 32.95 EUR 10:03:22 (XMSM) 1834099 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 32.93 EUR 10:05:01 (XMSM) 1836774 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 32.91 EUR 10:06:03 (XMSM) 1837973 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 32.91 EUR 10:06:03 (XMSM) 1837971 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 32.91 EUR 10:06:03 (XMSM) 1837969 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 32.88 EUR 10:07:51 (XMSM) 1839779 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 167 32.88 EUR 10:07:51 (XMSM) 1839777 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.91 EUR 10:11:11 (XMSM) 1843809 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 205 32.90 EUR 10:11:20 (XMSM) 1843974 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 32.90 EUR 10:11:20 (XMSM) 1843972 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 32.88 EUR 10:13:44 (XMSM) 1846790 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 32.92 EUR 10:17:56 (XMSM) 1851693 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.91 EUR 10:18:53 (XMSM) 1852828 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 187 32.91 EUR 10:19:31 (XMSM) 1853560 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 74 32.91 EUR 10:19:31 (XMSM) 1853562 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 32.89 EUR 10:20:03 (XMSM) 1854285 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 98 32.89 EUR 10:20:03 (XMSM) 1854283 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 32.89 EUR 10:21:25 (XMSM) 1856137 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 222 32.89 EUR 10:21:25 (XMSM) 1856131 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 32.85 EUR 10:22:21 (XMSM) 1857426 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.85 EUR 10:22:21 (XMSM) 1857424 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 32.85 EUR 10:24:40 (XMSM) 1860347 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 32.81 EUR 10:25:12 (XMSM) 1861378 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 32.84 EUR 10:26:38 (XMSM) 1863189 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 32.82 EUR 10:27:50 (XMSM) 1864549 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 32.81 EUR 10:28:36 (XMSM) 1865630 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 192 32.81 EUR 10:28:36 (XMSM) 1865628 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 32.77 EUR 10:29:54 (XMSM) 1867507 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 212 32.77 EUR 10:29:58 (XMSM) 1867573 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 32.81 EUR 10:31:22 (XMSM) 1870696 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 32.80 EUR 10:32:30 (XMSM) 1872584
------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 32.81 EUR 10:32:30 (XMSM) 1872582 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.82 EUR 10:32:30 (XMSM) 1872567 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 32.75 EUR 10:34:53 (XMSM) 1877329 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 32.76 EUR 10:35:26 (XMSM) 1878534 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 32.74 EUR 10:35:31 (XMSM) 1878783 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 32.74 EUR 10:35:34 (XMSM) 1878872 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 220 32.74 EUR 10:35:34 (XMSM) 1878870 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 32.73 EUR 10:37:52 (XMSM) 1883210 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 32.73 EUR 10:37:52 (XMSM) 1883212 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 32.72 EUR 10:38:00 (XMSM) 1883488 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.72 EUR 10:38:00 (XMSM) 1883486 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.67 EUR 10:39:43 (XMSM) 1887200 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.64 EUR 10:40:32 (XMSM) 1890494 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 32.60 EUR 10:41:14 (XMSM) 1892348 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 32.60 EUR 10:41:16 (XMSM) 1892508 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 32.59 EUR 10:42:07 (XMSM) 1894356 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 32.59 EUR 10:43:01 (XMSM) 1896149 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 32.63 EUR 10:44:32 (XMSM) 1899632 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.60 EUR 10:45:21 (XMSM) 1901811 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 5 32.60 EUR 10:47:25 (XMSM) 1906173 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.60 EUR 10:47:25 (XMSM) 1906175 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 32.60 EUR 10:48:27 (XMSM) 1908862 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 134 32.60 EUR 10:48:27 (XMSM) 1908860 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 32.60 EUR 10:49:34 (XMSM) 1911522 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 32.61 EUR 10:50:27 (XMSM) 1913409 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 32.60 EUR 10:50:43 (XMSM) 1914146 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.60 EUR 10:51:23 (XMSM) 1915734 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 162 32.58 EUR 10:52:13 (XMSM) 1917508 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 32.58 EUR 10:52:14 (XMSM) 1917532 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.64 EUR 10:54:47 (XMSM) 1923437 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 32.64 EUR 10:54:47 (XMSM) 1923433 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 32.64 EUR 10:54:47 (XMSM) 1923435 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 32.64 EUR 10:55:11 (XMSM) 1924131 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.60 EUR 10:56:19 (XMSM) 1926236 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.60 EUR 10:58:25 (XMSM) 1930963 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.62 EUR 10:59:22 (XMSM) 1932090 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 32.68 EUR 11:01:38 (XMSM) 1934206 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 32.66 EUR 11:01:44 (XMSM) 1934316 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 32.66 EUR 11:03:11 (XMSM) 1935584 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 32.65 EUR 11:03:45 (XMSM) 1935942
------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.67 EUR 11:05:04 (XMSM) 1936998 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 117 32.66 EUR 11:05:57 (XMSM) 1937644 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 32.67 EUR 11:06:48 (XMSM) 1938290 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 32.67 EUR 11:06:48 (XMSM) 1938288 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 32.68 EUR 11:07:33 (XMSM) 1938854 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 32.68 EUR 11:08:58 (XMSM) 1939934 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 4 32.68 EUR 11:10:08 (XMSM) 1940953 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 91 32.68 EUR 11:10:08 (XMSM) 1940949 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 171 32.68 EUR 11:10:08 (XMSM) 1940947 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.67 EUR 11:10:46 (XMSM) 1941417 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 32.61 EUR 11:12:10 (XMSM) 1942881 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 138 32.61 EUR 11:12:10 (XMSM) 1942850 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 213 32.57 EUR 11:12:33 (XMSM) 1943525 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 32.57 EUR 11:12:41 (XMSM) 1943602 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 32.60 EUR 11:13:31 (XMSM) 1944675 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 114 32.60 EUR 11:13:31 (XMSM) 1944673 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 32.59 EUR 11:13:35 (XMSM) 1944705 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 77 32.58 EUR 11:13:47 (XMSM) 1944811 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 32.58 EUR 11:13:52 (XMSM) 1944877 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.60 EUR 11:16:15 (XMSM) 1947247 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 68 32.60 EUR 11:16:41 (XMSM) 1947494 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 186 32.60 EUR 11:16:41 (XMSM) 1947492 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 32.60 EUR 11:16:41 (XMSM) 1947490 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 32.62 EUR 11:17:39 (XMSM) 1948169 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 161 32.62 EUR 11:17:39 (XMSM) 1948167 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 72 32.62 EUR 11:17:39 (XMSM) 1948165 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 60 32.61 EUR 11:19:20 (XMSM) 1949692 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 162 32.61 EUR 11:19:20 (XMSM) 1949685 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 32.61 EUR 11:19:20 (XMSM) 1949678 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 32.61 EUR 11:19:20 (XMSM) 1949676 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.63 EUR 11:21:06 (XMSM) 1951282 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 32.62 EUR 11:22:01 (XMSM) 1952155 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 112 32.62 EUR 11:22:01 (XMSM) 1952153 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.65 EUR 11:24:40 (XMSM) 1953918 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 222 32.66 EUR 11:26:00 (XMSM) 1954843 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 165 32.66 EUR 11:27:07 (XMSM) 1955757 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 102 32.66 EUR 11:27:07 (XMSM) 1955755 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.79 EUR 11:29:54 (XMSM) 1957900 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 32.79 EUR 11:29:54 (XMSM) 1957898 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.78 EUR 11:30:09 (XMSM) 1958128
------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 32.78 EUR 11:30:09 (XMSM) 1958130 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.78 EUR 11:30:09 (XMSM) 1958126 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 32.78 EUR 11:32:06 (XMSM) 1959544 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.76 EUR 11:33:27 (XMSM) 1960494 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 66 32.79 EUR 11:35:14 (XMSM) 1962106 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.79 EUR 11:35:14 (XMSM) 1962104 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.82 EUR 11:36:39 (XMSM) 1963352 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 32.82 EUR 11:37:16 (XMSM) 1963793 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 32.82 EUR 11:37:16 (XMSM) 1963791 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 32.80 EUR 11:38:28 (XMSM) 1964727 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 188 32.80 EUR 11:38:28 (XMSM) 1964725 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 32.81 EUR 11:39:19 (XMSM) 1965430 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 32.79 EUR 11:39:58 (XMSM) 1965905 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 32.79 EUR 11:39:58 (XMSM) 1965907 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.79 EUR 11:41:46 (XMSM) 1967192 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.79 EUR 11:41:46 (XMSM) 1967188 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.79 EUR 11:42:51 (XMSM) 1968212 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 32.79 EUR 11:42:51 (XMSM) 1968210 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 32.77 EUR 11:43:40 (XMSM) 1968860 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 32.78 EUR 11:44:32 (XMSM) 1969636 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.78 EUR 11:44:32 (XMSM) 1969634 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 51 32.78 EUR 11:44:32 (XMSM) 1969632 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.79 EUR 11:45:09 (XMSM) 1970355 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 32.82 EUR 11:46:43 (XMSM) 1971719 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 32.82 EUR 11:46:43 (XMSM) 1971717 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 179 32.80 EUR 11:47:10 (XMSM) 1972015 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 86 32.80 EUR 11:48:23 (XMSM) 1972797 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.84 EUR 11:49:59 (XMSM) 1974394 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 144 32.84 EUR 11:50:22 (XMSM) 1974753 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 32.84 EUR 11:51:32 (XMSM) 1975665 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 32.84 EUR 11:51:32 (XMSM) 1975659 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.83 EUR 11:53:04 (XMSM) 1976971 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 32.84 EUR 11:54:02 (XMSM) 1977572 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 153 32.84 EUR 11:54:02 (XMSM) 1977570 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 32.89 EUR 11:55:51 (XMSM) 1979087 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 32.89 EUR 11:55:51 (XMSM) 1979085 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.88 EUR 11:56:44 (XMSM) 1979651 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.86 EUR 11:58:01 (XMSM) 1980657 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 32.83 EUR 11:59:45 (XMSM) 1982062 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 32.84 EUR 12:00:51 (XMSM) 1983156
------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 32.84 EUR 12:02:17 (XMSM) 1984066 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 32.79 EUR 12:02:35 (XMSM) 1984533 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 32.79 EUR 12:02:35 (XMSM) 1984531 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 221 32.82 EUR 12:04:38 (XMSM) 1986486 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 222 32.82 EUR 12:04:38 (XMSM) 1986483 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 32.83 EUR 12:07:23 (XMSM) 1988347 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 32.81 EUR 12:07:26 (XMSM) 1988437 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 209 32.77 EUR 12:08:58 (XMSM) 1989491 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 32.77 EUR 12:08:58 (XMSM) 1989489 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.78 EUR 12:10:03 (XMSM) 1990264 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.75 EUR 12:13:37 (XMSM) 1992696 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 32.75 EUR 12:13:37 (XMSM) 1992698 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 32.75 EUR 12:13:37 (XMSM) 1992700 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.83 EUR 12:16:29 (XMSM) 1994499 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 32.83 EUR 12:19:39 (XMSM) 1996320 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 32.81 EUR 12:20:59 (XMSM) 1997128 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 112 32.81 EUR 12:20:59 (XMSM) 1997126 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 32.79 EUR 12:23:20 (XMSM) 1999129 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 207 32.86 EUR 12:24:27 (XMSM) 2000647 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 68 32.86 EUR 12:24:27 (XMSM) 2000645 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 32.87 EUR 12:24:34 (XMSM) 2000739 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 32.87 EUR 12:24:34 (XMSM) 2000737 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 32.87 EUR 12:24:34 (XMSM) 2000743 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 32.87 EUR 12:24:34 (XMSM) 2000741 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 32.87 EUR 12:24:34 (XMSM) 2000745 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 87 32.87 EUR 12:24:47 (XMSM) 2000908 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 192 32.87 EUR 12:24:47 (XMSM) 2000906 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.87 EUR 12:24:47 (XMSM) 2000903 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 32.88 EUR 12:25:02 (XMSM) 2001027 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 130 32.88 EUR 12:25:07 (XMSM) 2001111 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 32.88 EUR 12:25:07 (XMSM) 2001107 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.88 EUR 12:25:07 (XMSM) 2001105 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 130 32.88 EUR 12:25:07 (XMSM) 2001094 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 139 32.88 EUR 12:25:07 (XMSM) 2001092 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.88 EUR 12:25:23 (XMSM) 2001276 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 206 32.87 EUR 12:25:47 (XMSM) 2001476 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 32.87 EUR 12:25:47 (XMSM) 2001474 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 112 32.88 EUR 12:25:47 (XMSM) 2001470 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 32.88 EUR 12:25:47 (XMSM) 2001468 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 32.88 EUR 12:25:47 (XMSM) 2001472
------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 32.87 EUR 12:26:31 (XMSM) 2001875 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 32.87 EUR 12:26:31 (XMSM) 2001873 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 32.91 EUR 12:27:49 (XMSM) 2002603 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 32.91 EUR 12:27:49 (XMSM) 2002601 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 184 32.96 EUR 12:30:31 (XMSM) 2004498 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 86 32.96 EUR 12:30:31 (XMSM) 2004496 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 32.99 EUR 12:32:53 (XMSM) 2006263 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 32.98 EUR 12:33:46 (XMSM) 2006935 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 33.01 EUR 12:34:53 (XMSM) 2007826 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.00 EUR 12:34:53 (XMSM) 2007824 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 33.00 EUR 12:34:53 (XMSM) 2007813 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.95 EUR 12:37:23 (XMSM) 2009485 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.98 EUR 12:40:34 (XMSM) 2012058 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 32.95 EUR 12:42:03 (XMSM) 2013034 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 32.94 EUR 12:46:00 (XMSM) 2016080 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 32.94 EUR 12:46:00 (XMSM) 2016078 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 32.93 EUR 12:48:44 (XMSM) 2018124 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 199 32.93 EUR 12:48:44 (XMSM) 2018122 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 109 32.90 EUR 12:49:35 (XMSM) 2018943 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 32.90 EUR 12:49:35 (XMSM) 2018941 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.90 EUR 12:50:12 (XMSM) 2019367 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 301 32.90 EUR 12:50:12 (XMSM) 2019361 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 32.91 EUR 12:51:30 (XMSM) 2020536 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 137 32.91 EUR 12:51:30 (XMSM) 2020534 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 32.91 EUR 12:51:30 (XMSM) 2020532 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 190 32.92 EUR 12:53:03 (XMSM) 2021741 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 32.92 EUR 12:53:03 (XMSM) 2021739 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 32.90 EUR 12:57:10 (XMSM) 2025060 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 32.93 EUR 13:01:18 (XMSM) 2028723 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 151 32.93 EUR 13:01:18 (XMSM) 2028721 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 32.93 EUR 13:01:18 (XMSM) 2028719 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 32.85 EUR 13:01:29 (XMSM) 2029259 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 32.86 EUR 13:01:29 (XMSM) 2029195 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 194 32.86 EUR 13:01:29 (XMSM) 2029193 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.85 EUR 13:01:29 (XMSM) 2029185 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 32.86 EUR 13:01:29 (XMSM) 2029187 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 74 32.88 EUR 13:02:08 (XMSM) 2030032 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 167 32.88 EUR 13:02:08 (XMSM) 2030030 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.90 EUR 13:04:15 (XMSM) 2031676 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.90 EUR 13:05:36 (XMSM) 2032543
------------ ---------- --------------- ----------------- ------- Euronext Dublin 61 32.91 EUR 13:06:26 (XMSM) 2033205 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 206 32.91 EUR 13:06:26 (XMSM) 2033203 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 34 32.92 EUR 13:06:48 (XMSM) 2033449 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 32.92 EUR 13:06:48 (XMSM) 2033447 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 409 32.93 EUR 13:07:52 (XMSM) 2034010 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.92 EUR 13:07:55 (XMSM) 2034060 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 32.92 EUR 13:08:13 (XMSM) 2034210 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 32.93 EUR 13:09:08 (XMSM) 2035086 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 32.93 EUR 13:09:08 (XMSM) 2035068 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 32.93 EUR 13:11:26 (XMSM) 2036598 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 32.93 EUR 13:11:26 (XMSM) 2036591 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 32.93 EUR 13:11:26 (XMSM) 2036589 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.91 EUR 13:14:07 (XMSM) 2038721 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 206 32.89 EUR 13:16:33 (XMSM) 2041162 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 32.89 EUR 13:16:33 (XMSM) 2041160 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 32.87 EUR 13:18:33 (XMSM) 2042728 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 32.87 EUR 13:18:33 (XMSM) 2042726 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 52 32.91 EUR 13:23:42 (XMSM) 2047538 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.91 EUR 13:23:42 (XMSM) 2047536 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 32.91 EUR 13:23:42 (XMSM) 2047529 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 32.91 EUR 13:23:42 (XMSM) 2047527 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 32.95 EUR 13:25:18 (XMSM) 2049375 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.99 EUR 13:27:13 (XMSM) 2051270 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 33.01 EUR 13:31:34 (XMSM) 2055319 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 32.99 EUR 13:31:39 (XMSM) 2055447 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 121 32.92 EUR 13:34:35 (XMSM) 2058887 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 32.92 EUR 13:34:35 (XMSM) 2058883 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 32.93 EUR 13:37:44 (XMSM) 2061979 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 32.99 EUR 13:39:40 (XMSM) 2064044 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 32.98 EUR 13:42:26 (XMSM) 2066413 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.09 EUR 13:45:30 (XMSM) 2069559 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 189 33.08 EUR 13:45:34 (XMSM) 2069701 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 33.08 EUR 13:45:34 (XMSM) 2069699 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 33.08 EUR 13:45:34 (XMSM) 2069697 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.09 EUR 13:45:34 (XMSM) 2069685 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 33.06 EUR 13:45:39 (XMSM) 2069774 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 33.09 EUR 13:46:08 (XMSM) 2070446 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 33.08 EUR 13:46:10 (XMSM) 2070492 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 33.08 EUR 13:46:10 (XMSM) 2070489 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 33.05 EUR 13:46:37 (XMSM) 2070888
------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.15 EUR 13:48:45 (XMSM) 2072900 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 33.14 EUR 13:48:46 (XMSM) 2072921 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 48 33.14 EUR 13:48:46 (XMSM) 2072919 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 33.14 EUR 13:48:46 (XMSM) 2072917 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 48 33.14 EUR 13:48:46 (XMSM) 2072915 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 33.14 EUR 13:48:46 (XMSM) 2072913 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 33.15 EUR 13:49:28 (XMSM) 2074065 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 33.15 EUR 13:49:29 (XMSM) 2074108 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.15 EUR 13:49:29 (XMSM) 2074106 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 33.15 EUR 13:49:29 (XMSM) 2074104 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 33.14 EUR 13:49:48 (XMSM) 2074522 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 33.13 EUR 13:49:55 (XMSM) 2074710 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 33.16 EUR 13:51:05 (XMSM) 2076072 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 33.17 EUR 13:52:07 (XMSM) 2077272 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 33.17 EUR 13:52:07 (XMSM) 2077274 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 33.17 EUR 13:52:27 (XMSM) 2077552 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 33.16 EUR 13:53:09 (XMSM) 2078280 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 33.21 EUR 13:55:21 (XMSM) 2080590 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 33.21 EUR 13:55:21 (XMSM) 2080588 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 33.19 EUR 13:56:02 (XMSM) 2081326 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 33.21 EUR 13:58:38 (XMSM) 2084431 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 33.21 EUR 13:58:38 (XMSM) 2084429 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 33.19 EUR 14:00:01 (XMSM) 2086127 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 33.19 EUR 14:01:05 (XMSM) 2087531 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 33.18 EUR 14:03:02 (XMSM) 2089640 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 192 33.18 EUR 14:05:39 (XMSM) 2092810 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 33.18 EUR 14:05:39 (XMSM) 2092812 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 33.13 EUR 14:08:46 (XMSM) 2096713 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 33.06 EUR 14:12:26 (XMSM) 2100610 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 33.15 EUR 14:15:04 (XMSM) 2103890 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 33.15 EUR 14:15:04 (XMSM) 2103886 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 33.13 EUR 14:15:21 (XMSM) 2104204 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 33.12 EUR 14:16:35 (XMSM) 2106151 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 33.14 EUR 14:19:53 (XMSM) 2110212 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 21 33.16 EUR 14:21:31 (XMSM) 2112952 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 33.16 EUR 14:21:31 (XMSM) 2112950 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 44 33.16 EUR 14:22:46 (XMSM) 2114605 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 33.15 EUR 14:22:58 (XMSM) 2115008 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 33.16 EUR 14:24:02 (XMSM) 2116579 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 33.11 EUR 14:26:42 (XMSM) 2119733
------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 33.09 EUR 14:29:34 (XMSM) 2123475 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 33.05 EUR 14:30:00 (XMSM) 2124435 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 33.05 EUR 14:30:00 (XMSM) 2124433 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 33.05 EUR 14:30:00 (XMSM) 2124431 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 33.02 EUR 14:30:03 (XMSM) 2126184 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 33.02 EUR 14:30:12 (XMSM) 2126797 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 160 33.13 EUR 14:31:07 (XMSM) 2130182 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 88 33.13 EUR 14:31:07 (XMSM) 2130180 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 33.11 EUR 14:31:09 (XMSM) 2130290 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 33.12 EUR 14:31:09 (XMSM) 2130286 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 33.12 EUR 14:31:34 (XMSM) 2131499 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 162 33.13 EUR 14:32:24 (XMSM) 2133756 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 111 33.13 EUR 14:32:24 (XMSM) 2133758 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 33.20 EUR 14:33:36 (XMSM) 2136906 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 33.24 EUR 14:34:51 (XMSM) 2139640 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 33.24 EUR 14:34:51 (XMSM) 2139637 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 33.24 EUR 14:34:51 (XMSM) 2139635 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 33.23 EUR 14:35:11 (XMSM) 2140565 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 33.24 EUR 14:35:11 (XMSM) 2140563 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 33.27 EUR 14:35:47 (XMSM) 2142138 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 33.30 EUR 14:36:15 (XMSM) 2143602 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 33.30 EUR 14:36:15 (XMSM) 2143600 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 33.30 EUR 14:36:38 (XMSM) 2144197 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 33.30 EUR 14:36:38 (XMSM) 2144199 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 33.32 EUR 14:37:35 (XMSM) 2146183 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 111 33.32 EUR 14:37:35 (XMSM) 2146185 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 33.33 EUR 14:37:59 (XMSM) 2146968 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 33.33 EUR 14:38:03 (XMSM) 2147168 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 33.33 EUR 14:38:03 (XMSM) 2147166 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 91 33.32 EUR 14:38:23 (XMSM) 2147909 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.32 EUR 14:38:23 (XMSM) 2147907 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 33.32 EUR 14:39:28 (XMSM) 2150215 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 33.31 EUR 14:39:29 (XMSM) 2150257 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 33.38 EUR 14:41:25 (XMSM) 2154386 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 33.38 EUR 14:41:25 (XMSM) 2154384 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 33.37 EUR 14:41:30 (XMSM) 2154555 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 296 33.37 EUR 14:41:30 (XMSM) 2154546 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 33.36 EUR 14:41:32 (XMSM) 2154764 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 67 33.31 EUR 14:42:07 (XMSM) 2155933 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 202 33.31 EUR 14:42:07 (XMSM) 2155929
------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 33.32 EUR 14:43:10 (XMSM) 2157907 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 33.33 EUR 14:43:28 (XMSM) 2158409 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 33.33 EUR 14:43:28 (XMSM) 2158401 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 33.31 EUR 14:43:59 (XMSM) 2159322 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 171 33.31 EUR 14:43:59 (XMSM) 2159320 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 33.27 EUR 14:44:55 (XMSM) 2161255 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 33.28 EUR 14:46:07 (XMSM) 2163742 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 177 33.31 EUR 14:47:15 (XMSM) 2166241 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 33.31 EUR 14:47:15 (XMSM) 2166243 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 33.31 EUR 14:47:15 (XMSM) 2166245 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 33.31 EUR 14:47:15 (XMSM) 2166236 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 33.28 EUR 14:48:52 (XMSM) 2169166 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 33.26 EUR 14:50:02 (XMSM) 2172105 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 33.26 EUR 14:50:02 (XMSM) 2172103 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 33.29 EUR 14:50:48 (XMSM) 2174540 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 33.29 EUR 14:50:48 (XMSM) 2174538 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 33.29 EUR 14:50:48 (XMSM) 2174536 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 33.30 EUR 14:51:47 (XMSM) 2176563 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 33.32 EUR 14:52:25 (XMSM) 2177996 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 33.33 EUR 14:53:23 (XMSM) 2180057 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.36 EUR 14:54:17 (XMSM) 2181945 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 33.36 EUR 14:54:17 (XMSM) 2181947 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 33.35 EUR 14:54:22 (XMSM) 2182073 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 33.35 EUR 14:54:22 (XMSM) 2182068 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 33.33 EUR 14:55:00 (XMSM) 2183324 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 33.33 EUR 14:55:00 (XMSM) 2183313 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 108 33.33 EUR 14:55:00 (XMSM) 2183311 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 33.31 EUR 14:55:17 (XMSM) 2184119 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 33.30 EUR 14:55:43 (XMSM) 2185057 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 33.33 EUR 14:56:25 (XMSM) 2186912 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.33 EUR 14:56:25 (XMSM) 2186910 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 33.33 EUR 14:56:25 (XMSM) 2186908 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 96 33.34 EUR 14:57:35 (XMSM) 2189059 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 33.34 EUR 14:57:35 (XMSM) 2189054 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 33.34 EUR 14:57:35 (XMSM) 2189056 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 33.32 EUR 14:57:49 (XMSM) 2189395 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 33.30 EUR 14:58:39 (XMSM) 2191203 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 33.30 EUR 14:58:39 (XMSM) 2191201 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.35 EUR 15:00:03 (XMSM) 2196372 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 33.35 EUR 15:00:04 (XMSM) 2196476
------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 33.35 EUR 15:00:04 (XMSM) 2196474 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 33.35 EUR 15:00:04 (XMSM) 2196472 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 33.35 EUR 15:00:04 (XMSM) 2196470 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 33.35 EUR 15:01:04 (XMSM) 2200143 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 33.33 EUR 15:01:05 (XMSM) 2200346 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 33.34 EUR 15:01:05 (XMSM) 2200340 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 102 33.34 EUR 15:01:05 (XMSM) 2200342 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 33.34 EUR 15:01:38 (XMSM) 2201722 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 33.33 EUR 15:02:02 (XMSM) 2202694 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 33.32 EUR 15:02:13 (XMSM) 2203287 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 66 33.31 EUR 15:02:30 (XMSM) 2203969 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 177 33.31 EUR 15:02:30 (XMSM) 2203967 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 33.25 EUR 15:03:37 (XMSM) 2206596 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 46 33.29 EUR 15:05:09 (XMSM) 2209898 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 181 33.29 EUR 15:05:09 (XMSM) 2209896 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 98 33.29 EUR 15:05:09 (XMSM) 2209860 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 53 33.29 EUR 15:05:09 (XMSM) 2209858 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 75 33.29 EUR 15:05:09 (XMSM) 2209856 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 33.26 EUR 15:06:28 (XMSM) 2213173 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 33.25 EUR 15:06:30 (XMSM) 2213304 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 33.19 EUR 15:07:37 (XMSM) 2215768 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 33.19 EUR 15:07:37 (XMSM) 2215766 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 33.15 EUR 15:08:48 (XMSM) 2217922 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 33.14 EUR 15:09:44 (XMSM) 2219456 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 33.14 EUR 15:10:28 (XMSM) 2221131 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.11 EUR 15:10:57 (XMSM) 2222326 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 136 33.08 EUR 15:11:01 (XMSM) 2222448 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 114 33.08 EUR 15:11:01 (XMSM) 2222437 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 33.09 EUR 15:11:01 (XMSM) 2222429 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 77 33.10 EUR 15:11:59 (XMSM) 2224163 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.10 EUR 15:11:59 (XMSM) 2224161 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 16 33.10 EUR 15:11:59 (XMSM) 2224159 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 68 33.10 EUR 15:11:59 (XMSM) 2224155 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 189 33.10 EUR 15:11:59 (XMSM) 2224157 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.24 EUR 15:14:44 (XMSM) 2230068 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 33.24 EUR 15:14:44 (XMSM) 2230056 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 33.30 EUR 15:15:35 (XMSM) 2231879 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 214 33.37 EUR 15:17:05 (XMSM) 2235383 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 53 33.37 EUR 15:17:05 (XMSM) 2235381 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 73 33.36 EUR 15:17:09 (XMSM) 2235540
------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.36 EUR 15:17:09 (XMSM) 2235537 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 33.36 EUR 15:17:09 (XMSM) 2235517 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 33.34 EUR 15:18:40 (XMSM) 2238036 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 33.34 EUR 15:19:33 (XMSM) 2239778 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 211 33.33 EUR 15:19:51 (XMSM) 2240316 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 54 33.33 EUR 15:19:51 (XMSM) 2240314 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 176 33.36 EUR 15:21:39 (XMSM) 2243967 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 88 33.36 EUR 15:21:39 (XMSM) 2243965 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 33.36 EUR 15:21:45 (XMSM) 2244175 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 73 33.38 EUR 15:22:57 (XMSM) 2246588 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 171 33.38 EUR 15:22:57 (XMSM) 2246586 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 33.37 EUR 15:23:33 (XMSM) 2247631 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 33.43 EUR 15:25:44 (XMSM) 2252096 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 33.42 EUR 15:26:00 (XMSM) 2252706 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 33.39 EUR 15:27:36 (XMSM) 2255512 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 43 33.39 EUR 15:27:36 (XMSM) 2255514 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 128 33.37 EUR 15:28:29 (XMSM) 2257426 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 33.37 EUR 15:28:29 (XMSM) 2257423 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 33.37 EUR 15:28:29 (XMSM) 2257421 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 33.37 EUR 15:29:49 (XMSM) 2259811 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 33.34 EUR 15:30:30 (XMSM) 2261231 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 59 33.35 EUR 15:31:44 (XMSM) 2263956 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 33 33.35 EUR 15:31:44 (XMSM) 2263954 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 33.35 EUR 15:31:44 (XMSM) 2263952 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 148 33.35 EUR 15:31:44 (XMSM) 2263950 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 33.35 EUR 15:32:46 (XMSM) 2265839 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 33.32 EUR 15:34:18 (XMSM) 2269016 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 33.31 EUR 15:34:31 (XMSM) 2269509 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 33.31 EUR 15:35:51 (XMSM) 2271982 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 222 33.33 EUR 15:37:28 (XMSM) 2274678 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 33.33 EUR 15:37:28 (XMSM) 2274668 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 33.36 EUR 15:38:14 (XMSM) 2276035 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 33.36 EUR 15:38:14 (XMSM) 2276033 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 33.35 EUR 15:38:23 (XMSM) 2276299 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 33.38 EUR 15:39:32 (XMSM) 2278358 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 33.34 EUR 15:40:42 (XMSM) 2280713 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 33.30 EUR 15:42:15 (XMSM) 2283303 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 33.29 EUR 15:42:21 (XMSM) 2283500 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 33.32 EUR 15:44:14 (XMSM) 2286969 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 51 33.32 EUR 15:44:14 (XMSM) 2286967
------------ ---------- --------------- ----------------- ------- Euronext Dublin 117 33.32 EUR 15:44:14 (XMSM) 2286965 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 51 33.32 EUR 15:44:14 (XMSM) 2286963 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.33 EUR 15:44:14 (XMSM) 2286955 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 33.33 EUR 15:44:14 (XMSM) 2286959 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 33.33 EUR 15:44:14 (XMSM) 2286957 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 33.32 EUR 15:45:02 (XMSM) 2288327 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 33.27 EUR 15:46:02 (XMSM) 2290069 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 33.26 EUR 15:46:16 (XMSM) 2290534 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 33.27 EUR 15:47:04 (XMSM) 2291947 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 33.25 EUR 15:47:48 (XMSM) 2293049 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 177 33.25 EUR 15:47:48 (XMSM) 2293051 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 167 33.22 EUR 15:48:24 (XMSM) 2294289 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 104 33.22 EUR 15:48:27 (XMSM) 2294425 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 33.21 EUR 15:48:56 (XMSM) 2295250 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.21 EUR 15:48:56 (XMSM) 2295248 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 33.21 EUR 15:48:56 (XMSM) 2295246 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 33.23 EUR 15:50:10 (XMSM) 2297959 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 148 33.23 EUR 15:50:10 (XMSM) 2297957 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 33.23 EUR 15:50:53 (XMSM) 2298901 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 33.23 EUR 15:50:53 (XMSM) 2298899 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 33.23 EUR 15:50:53 (XMSM) 2298870 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 33.18 EUR 15:51:10 (XMSM) 2299613 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 190 33.18 EUR 15:51:10 (XMSM) 2299611 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 33.19 EUR 15:52:20 (XMSM) 2301476 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 33.19 EUR 15:52:20 (XMSM) 2301474 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 33.18 EUR 15:52:45 (XMSM) 2302217 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 168 33.18 EUR 15:53:26 (XMSM) 2303253 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 99 33.18 EUR 15:53:26 (XMSM) 2303251 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 33.17 EUR 15:53:33 (XMSM) 2303387 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 153 33.15 EUR 15:53:49 (XMSM) 2303827 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 33.18 EUR 15:54:26 (XMSM) 2305068 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 57 33.17 EUR 15:54:29 (XMSM) 2305115 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.17 EUR 15:54:29 (XMSM) 2305113 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 33.17 EUR 15:54:29 (XMSM) 2305111 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 33.16 EUR 15:55:06 (XMSM) 2305942 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 33.15 EUR 15:56:01 (XMSM) 2307178 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 138 33.13 EUR 15:56:03 (XMSM) 2307247 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 33.13 EUR 15:56:18 (XMSM) 2307591 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 33.12 EUR 15:57:27 (XMSM) 2309247 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 84 33.12 EUR 15:57:27 (XMSM) 2309245
------------ ---------- --------------- ----------------- ------- Euronext Dublin 53 33.12 EUR 15:57:27 (XMSM) 2309243 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 33.13 EUR 15:57:59 (XMSM) 2309943 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 33.14 EUR 15:58:48 (XMSM) 2311097 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 33.16 EUR 15:59:42 (XMSM) 2313212 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 33.15 EUR 15:59:59 (XMSM) 2314329 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 33.13 EUR 16:00:38 (XMSM) 2316688 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 202 33.12 EUR 16:01:26 (XMSM) 2318067 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 73 33.12 EUR 16:01:26 (XMSM) 2318065 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 33.11 EUR 16:01:46 (XMSM) 2318454 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 66 33.14 EUR 16:03:06 (XMSM) 2321202 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.14 EUR 16:03:06 (XMSM) 2321200 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 177 33.14 EUR 16:03:06 (XMSM) 2321186 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 76 33.14 EUR 16:03:06 (XMSM) 2321189 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.16 EUR 16:04:43 (XMSM) 2324588 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 352 33.16 EUR 16:04:43 (XMSM) 2324585 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 33.14 EUR 16:05:05 (XMSM) 2325162 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 33.10 EUR 16:05:36 (XMSM) 2326306 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.08 EUR 16:05:40 (XMSM) 2326751 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 33.08 EUR 16:05:41 (XMSM) 2326774 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 33.10 EUR 16:06:39 (XMSM) 2328446 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 33.10 EUR 16:07:22 (XMSM) 2329473 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 33.11 EUR 16:08:24 (XMSM) 2331049 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 221 33.11 EUR 16:08:24 (XMSM) 2331030 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 33.11 EUR 16:08:45 (XMSM) 2331529 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.08 EUR 16:09:13 (XMSM) 2332391 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 81 33.08 EUR 16:09:13 (XMSM) 2332389 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 33.07 EUR 16:10:00 (XMSM) 2333801 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 98 33.11 EUR 16:11:53 (XMSM) 2337822 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.11 EUR 16:11:53 (XMSM) 2337820 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 18 33.10 EUR 16:12:04 (XMSM) 2338214 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 138 33.10 EUR 16:12:08 (XMSM) 2338412 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 33.12 EUR 16:12:47 (XMSM) 2339520 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 33.15 EUR 16:13:46 (XMSM) 2341711 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 33.16 EUR 16:14:36 (XMSM) 2343328 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 35 33.15 EUR 16:15:04 (XMSM) 2344852 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 199 33.15 EUR 16:15:06 (XMSM) 2344925 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 54 33.16 EUR 16:15:34 (XMSM) 2345868 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 33.16 EUR 16:15:34 (XMSM) 2345866 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 33.16 EUR 16:15:34 (XMSM) 2345785 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 33.16 EUR 16:15:34 (XMSM) 2345783
------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 33.16 EUR 16:15:34 (XMSM) 2345781 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 33.13 EUR 16:16:06 (XMSM) 2347278 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 33.13 EUR 16:16:10 (XMSM) 2347500 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 33.12 EUR 16:16:14 (XMSM) 2347672 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 33.12 EUR 16:16:17 (XMSM) 2347745 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 6 33.12 EUR 16:16:18 (XMSM) 2347798 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 33.13 EUR 16:16:34 (XMSM) 2348292 ------------ ---------- --------------- ----------------- -------
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
POSBKABDCBKDQCB
(END) Dow Jones Newswires
September 27, 2022 02:01 ET (06:01 GMT)
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions