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 | |
---|---|---|---|---|---|---|---|---|---|---|
-102.00 | -1.63% | 6,164.00 | 6,164.00 | 6,170.00 | 6,184.00 | 6,158.00 | 6,160.00 | 59,111 | 09:02:51 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 23.57 | 42.71B |
TIDMCRH
RNS Number : 0759B
CRH PLC
29 September 2022
29(th) September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 28(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: 150,401 ----------------------------------------------------------------------- -------------------------- Highest price paid per share: EUR33.2300 ---------------------------------------------------------------------- -------------------------- Lowest price paid per share: EUR32.1950 ---------------------------------------------------------------------- -------------------------- Volume weighted average price paid: EUR32.6633 ----------------------------------------------------------------------- -------------------------- 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 22,354,950 of its ordinary shares in treasury which represents 2.888% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 751,785,388 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 28(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: 28/09/2022 --------------- Aggregated Information Trading venue Currency Volume Weighted Aggregated volume Average Price --------------- Euronext Dublin (XMSM) EUR 32.6633 150,401 ----------------------------- ---------- --------------- Euronext Dublin Number Price per Currency Trade Time Trading Venue MatchID of Share (EUR) Shares Euronext Dublin 269 32.56 EUR 08:05:03 (XMSM) 1587135 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 32.58 EUR 08:05:32 (XMSM) 1588409 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.58 EUR 08:05:32 (XMSM) 1588401 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.59 EUR 08:05:32 (XMSM) 1588399 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 32.52 EUR 08:06:21 (XMSM) 1590570 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 32.47 EUR 08:06:56 (XMSM) 1592038 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 32.44 EUR 08:08:56 (XMSM) 1596875 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.46 EUR 08:08:56 (XMSM) 1596858 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 32.38 EUR 08:09:41 (XMSM) 1598497 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.39 EUR 08:09:41 (XMSM) 1598483 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 32.39 EUR 08:09:41 (XMSM) 1598474 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 32.42 EUR 08:11:10 (XMSM) 1601876 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 32.42 EUR 08:11:10 (XMSM) 1601874 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 32.42 EUR 08:11:10 (XMSM) 1601852 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 22 32.42 EUR 08:11:10 (XMSM) 1601850 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 32.41 EUR 08:11:10 (XMSM) 1601823 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 32.41 EUR 08:11:10 (XMSM) 1601821 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 32.41 EUR 08:11:10 (XMSM) 1601819 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 32.41 EUR 08:11:10 (XMSM) 1601817 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 202 32.42 EUR 08:11:10 (XMSM) 1601806 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 32.42 EUR 08:11:10 (XMSM) 1601808 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 32.41 EUR 08:12:24 (XMSM) 1604725 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.41 EUR 08:12:24 (XMSM) 1604721 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 32.41 EUR 08:12:24 (XMSM) 1604723
------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 32.41 EUR 08:12:24 (XMSM) 1604709 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 32.36 EUR 08:12:41 (XMSM) 1605621 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.36 EUR 08:12:41 (XMSM) 1605618 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 32.36 EUR 08:12:41 (XMSM) 1605585 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 32.36 EUR 08:12:41 (XMSM) 1605583 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 32.34 EUR 08:12:43 (XMSM) 1605752 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 32.34 EUR 08:12:45 (XMSM) 1605873 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 32.33 EUR 08:12:46 (XMSM) 1605921 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 207 32.33 EUR 08:12:46 (XMSM) 1605919 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 32.32 EUR 08:13:40 (XMSM) 1609024 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 161 32.32 EUR 08:13:40 (XMSM) 1609022 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.30 EUR 08:13:57 (XMSM) 1609797 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 198 32.28 EUR 08:14:03 (XMSM) 1610174 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 16 32.28 EUR 08:14:11 (XMSM) 1610594 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 32.28 EUR 08:14:11 (XMSM) 1610587 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 32.28 EUR 08:14:11 (XMSM) 1610585 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.28 EUR 08:14:11 (XMSM) 1610583 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 214 32.28 EUR 08:14:11 (XMSM) 1610557 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 32.28 EUR 08:14:11 (XMSM) 1610559 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 106 32.28 EUR 08:14:11 (XMSM) 1610555 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.28 EUR 08:15:00 (XMSM) 1612845 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 32.31 EUR 08:15:33 (XMSM) 1614783 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.31 EUR 08:15:33 (XMSM) 1614781 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 32.31 EUR 08:15:33 (XMSM) 1614777 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 32.39 EUR 08:17:56 (XMSM) 1620959 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.39 EUR 08:17:56 (XMSM) 1620944 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 205 32.35 EUR 08:18:12 (XMSM) 1621760 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 32.35 EUR 08:18:15 (XMSM) 1621847 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 72 32.31 EUR 08:18:25 (XMSM) 1622264 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 195 32.31 EUR 08:18:26 (XMSM) 1622314 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 32.31 EUR 08:18:26 (XMSM) 1622304 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 196 32.39 EUR 08:19:51 (XMSM) 1626837 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 32.39 EUR 08:19:51 (XMSM) 1626835 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 297 32.39 EUR 08:19:51 (XMSM) 1626820 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 417 32.39 EUR 08:19:51 (XMSM) 1626818 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 32.38 EUR 08:19:52 (XMSM) 1626910 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 32.38 EUR 08:19:52 (XMSM) 1626908 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 32.38 EUR 08:19:52 (XMSM) 1626906 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.38 EUR 08:19:52 (XMSM) 1626898 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 32.38 EUR 08:19:52 (XMSM) 1626896
------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 32.35 EUR 08:20:06 (XMSM) 1627560 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 32.36 EUR 08:21:03 (XMSM) 1630024 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.36 EUR 08:21:03 (XMSM) 1630022 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.36 EUR 08:21:03 (XMSM) 1630011 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 32.35 EUR 08:21:41 (XMSM) 1631641 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 32.35 EUR 08:21:41 (XMSM) 1631639 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 32.33 EUR 08:21:46 (XMSM) 1631957 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 32.31 EUR 08:21:59 (XMSM) 1632630 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.30 EUR 08:22:08 (XMSM) 1632955 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 177 32.31 EUR 08:23:10 (XMSM) 1635615 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 172 32.31 EUR 08:23:10 (XMSM) 1635613 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 395 32.31 EUR 08:23:10 (XMSM) 1635610 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 32.30 EUR 08:23:16 (XMSM) 1635816 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 136 32.30 EUR 08:23:18 (XMSM) 1635930 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 32.30 EUR 08:23:18 (XMSM) 1635928 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 32.30 EUR 08:23:18 (XMSM) 1635926 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 74 32.30 EUR 08:23:18 (XMSM) 1635917 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 32.30 EUR 08:23:18 (XMSM) 1635915 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 32.29 EUR 08:23:18 (XMSM) 1635909 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.29 EUR 08:23:18 (XMSM) 1635907 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 32.30 EUR 08:23:18 (XMSM) 1635904 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 156 32.30 EUR 08:23:18 (XMSM) 1635902 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 32.30 EUR 08:23:18 (XMSM) 1635900 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 206 32.28 EUR 08:23:34 (XMSM) 1636815 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 33 32.28 EUR 08:23:34 (XMSM) 1636813 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 32.26 EUR 08:23:41 (XMSM) 1637123 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.27 EUR 08:23:41 (XMSM) 1637121 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 48 32.27 EUR 08:23:41 (XMSM) 1637118 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 32.27 EUR 08:23:41 (XMSM) 1637116 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 32.24 EUR 08:24:23 (XMSM) 1639175 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 84 32.28 EUR 08:25:45 (XMSM) 1642617 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 176 32.28 EUR 08:25:45 (XMSM) 1642615 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 32.30 EUR 08:25:45 (XMSM) 1642609 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 333 32.29 EUR 08:25:45 (XMSM) 1642607 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.30 EUR 08:26:51 (XMSM) 1645270 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 32.30 EUR 08:26:51 (XMSM) 1645268 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 207 32.30 EUR 08:26:51 (XMSM) 1645257 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 32.31 EUR 08:27:26 (XMSM) 1646665 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 32.33 EUR 08:28:10 (XMSM) 1648432 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 32.33 EUR 08:28:11 (XMSM) 1648444
------------ ---------- --------------- ----------------- ------- Euronext Dublin 140 32.33 EUR 08:28:11 (XMSM) 1648442 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 32.33 EUR 08:28:11 (XMSM) 1648438 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 32.36 EUR 08:29:37 (XMSM) 1651712 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 32.33 EUR 08:29:45 (XMSM) 1652047 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 32.35 EUR 08:29:45 (XMSM) 1651970 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 32.35 EUR 08:30:17 (XMSM) 1654097 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 32.31 EUR 08:30:33 (XMSM) 1655152 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 34 32.29 EUR 08:30:44 (XMSM) 1655855 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.29 EUR 08:30:46 (XMSM) 1655944 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 32.30 EUR 08:31:10 (XMSM) 1657416 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 32.28 EUR 08:31:25 (XMSM) 1658160 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.26 EUR 08:31:46 (XMSM) 1659369 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 32.27 EUR 08:31:46 (XMSM) 1659324 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 32.31 EUR 08:32:54 (XMSM) 1662680 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.30 EUR 08:32:54 (XMSM) 1662678 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 32.31 EUR 08:32:54 (XMSM) 1662672 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 32.31 EUR 08:32:54 (XMSM) 1662667 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 32.30 EUR 08:34:26 (XMSM) 1666805 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 32.30 EUR 08:34:26 (XMSM) 1666803 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 32.31 EUR 08:34:26 (XMSM) 1666797 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.27 EUR 08:36:09 (XMSM) 1671592 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 32.27 EUR 08:36:09 (XMSM) 1671585 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 32.28 EUR 08:36:45 (XMSM) 1673208 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 212 32.28 EUR 08:36:45 (XMSM) 1673206 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 32.28 EUR 08:36:45 (XMSM) 1673199 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 32.25 EUR 08:36:51 (XMSM) 1673699 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 32.25 EUR 08:36:51 (XMSM) 1673678 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 32.24 EUR 08:37:32 (XMSM) 1676177 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 201 32.24 EUR 08:37:32 (XMSM) 1676162 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 32.24 EUR 08:37:32 (XMSM) 1676157 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 32.24 EUR 08:37:32 (XMSM) 1676155 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.25 EUR 08:38:02 (XMSM) 1677546 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 32.25 EUR 08:38:03 (XMSM) 1677610 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 32.25 EUR 08:38:03 (XMSM) 1677608 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 105 32.23 EUR 08:38:28 (XMSM) 1678709 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 32.31 EUR 08:39:25 (XMSM) 1681659 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 32.31 EUR 08:39:25 (XMSM) 1681649 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 218 32.34 EUR 08:40:43 (XMSM) 1685403 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 6 32.34 EUR 08:40:44 (XMSM) 1685432 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 32.34 EUR 08:40:44 (XMSM) 1685434
------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 32.36 EUR 08:42:12 (XMSM) 1688784 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 32.36 EUR 08:42:12 (XMSM) 1688782 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 32.36 EUR 08:42:21 (XMSM) 1689066 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 32.37 EUR 08:43:14 (XMSM) 1691329 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.37 EUR 08:43:46 (XMSM) 1692557 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 32.43 EUR 08:45:01 (XMSM) 1695933 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 32.42 EUR 08:45:06 (XMSM) 1696215 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 119 32.42 EUR 08:45:08 (XMSM) 1696372 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 153 32.43 EUR 08:45:49 (XMSM) 1698467 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 32.43 EUR 08:45:49 (XMSM) 1698465 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 32.47 EUR 08:47:04 (XMSM) 1701845 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 32.47 EUR 08:47:04 (XMSM) 1701843 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 32.48 EUR 08:47:37 (XMSM) 1703382 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 199 32.51 EUR 08:49:06 (XMSM) 1707663 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 32.51 EUR 08:49:06 (XMSM) 1707658 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 32.51 EUR 08:49:07 (XMSM) 1707729 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 32.51 EUR 08:49:07 (XMSM) 1707727 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 144 32.49 EUR 08:49:08 (XMSM) 1707746 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 134 32.49 EUR 08:49:08 (XMSM) 1707740 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 35 32.48 EUR 08:49:09 (XMSM) 1707891 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.48 EUR 08:49:09 (XMSM) 1707889 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.47 EUR 08:49:11 (XMSM) 1707991 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 32.52 EUR 08:50:01 (XMSM) 1710349 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 32.57 EUR 08:50:37 (XMSM) 1711883 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 32.57 EUR 08:50:51 (XMSM) 1712244 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 214 32.58 EUR 08:51:22 (XMSM) 1713470 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 32.58 EUR 08:51:25 (XMSM) 1713588 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 32.56 EUR 08:51:28 (XMSM) 1713713 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.59 EUR 08:53:16 (XMSM) 1717774 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 112 32.59 EUR 08:54:12 (XMSM) 1719886 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 32.59 EUR 08:54:12 (XMSM) 1719884 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 32.60 EUR 08:54:55 (XMSM) 1721405 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 182 32.60 EUR 08:54:57 (XMSM) 1721465 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 32.63 EUR 08:56:30 (XMSM) 1725725 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 32.67 EUR 08:57:10 (XMSM) 1727473 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 32.67 EUR 08:57:19 (XMSM) 1727927 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.67 EUR 08:57:41 (XMSM) 1728791 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 32.69 EUR 08:58:04 (XMSM) 1729813 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 32.68 EUR 08:58:14 (XMSM) 1730147 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 32.68 EUR 08:58:41 (XMSM) 1731374
------------ ---------- --------------- ----------------- ------- Euronext Dublin 148 32.68 EUR 08:58:41 (XMSM) 1731365 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 81 32.68 EUR 08:58:41 (XMSM) 1731321 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 75 32.69 EUR 08:58:41 (XMSM) 1731297 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.69 EUR 08:58:41 (XMSM) 1731295 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 32.70 EUR 08:58:41 (XMSM) 1731285 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 32.65 EUR 08:59:24 (XMSM) 1733181 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 32.65 EUR 08:59:24 (XMSM) 1733179 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 18 32.68 EUR 09:00:35 (XMSM) 1737271 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 214 32.68 EUR 09:00:35 (XMSM) 1737269 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.66 EUR 09:00:42 (XMSM) 1737563 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.56 EUR 09:02:39 (XMSM) 1741522 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 32.55 EUR 09:03:32 (XMSM) 1743196 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 161 32.55 EUR 09:03:32 (XMSM) 1743194 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 119 32.55 EUR 09:03:45 (XMSM) 1743582 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 32.55 EUR 09:03:45 (XMSM) 1743580 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 87 32.59 EUR 09:05:00 (XMSM) 1745916 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 139 32.59 EUR 09:05:00 (XMSM) 1745914 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.56 EUR 09:05:32 (XMSM) 1746747 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.55 EUR 09:07:27 (XMSM) 1750040 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 32.54 EUR 09:09:11 (XMSM) 1755711 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.50 EUR 09:09:50 (XMSM) 1756708 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 292 32.53 EUR 09:12:21 (XMSM) 1760652 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 32.53 EUR 09:12:22 (XMSM) 1760664 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.52 EUR 09:12:49 (XMSM) 1761602 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 32.56 EUR 09:14:39 (XMSM) 1764285 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 32.56 EUR 09:14:39 (XMSM) 1764283 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 81 32.56 EUR 09:14:39 (XMSM) 1764276 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 32.56 EUR 09:14:39 (XMSM) 1764274 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 32.56 EUR 09:14:57 (XMSM) 1764594 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 32.56 EUR 09:16:56 (XMSM) 1767349 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 32.58 EUR 09:16:56 (XMSM) 1767238 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.52 EUR 09:18:51 (XMSM) 1770212 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.64 EUR 09:21:37 (XMSM) 1775489 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 32.63 EUR 09:21:50 (XMSM) 1775891 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 32.63 EUR 09:21:50 (XMSM) 1775889 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 32.67 EUR 09:24:33 (XMSM) 1780388 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 142 32.67 EUR 09:24:33 (XMSM) 1780386 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 32.67 EUR 09:24:33 (XMSM) 1780382 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 213 32.67 EUR 09:27:20 (XMSM) 1784248 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 43 32.67 EUR 09:27:20 (XMSM) 1784246
------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.54 EUR 09:29:48 (XMSM) 1788507 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 91 32.52 EUR 09:31:27 (XMSM) 1791630 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.52 EUR 09:31:27 (XMSM) 1791624 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 32.52 EUR 09:31:27 (XMSM) 1791620 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 32.55 EUR 09:33:13 (XMSM) 1794683 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 32.55 EUR 09:36:28 (XMSM) 1800607 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 215 32.54 EUR 09:38:05 (XMSM) 1803522 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 32.54 EUR 09:38:05 (XMSM) 1803520 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 32.48 EUR 09:39:57 (XMSM) 1807057 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 32.48 EUR 09:41:39 (XMSM) 1810753 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 32.48 EUR 09:41:39 (XMSM) 1810755 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 66 32.46 EUR 09:41:48 (XMSM) 1811062 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 192 32.46 EUR 09:41:48 (XMSM) 1811060 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 32.43 EUR 09:42:00 (XMSM) 1811518 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 32.41 EUR 09:42:33 (XMSM) 1813072 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 32.40 EUR 09:42:51 (XMSM) 1813558 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 32.39 EUR 09:43:05 (XMSM) 1814044 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.39 EUR 09:43:05 (XMSM) 1814042 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 190 32.42 EUR 09:45:06 (XMSM) 1817702 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 89 32.42 EUR 09:45:06 (XMSM) 1817700 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 126 32.45 EUR 09:46:10 (XMSM) 1819315 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 32.45 EUR 09:46:10 (XMSM) 1819313 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 32.41 EUR 09:46:20 (XMSM) 1819618 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 32.41 EUR 09:46:20 (XMSM) 1819615 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 32.40 EUR 09:46:22 (XMSM) 1819646 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 32.39 EUR 09:46:37 (XMSM) 1820033 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 32.39 EUR 09:46:38 (XMSM) 1820050 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 161 32.39 EUR 09:46:39 (XMSM) 1820071 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 32.39 EUR 09:46:59 (XMSM) 1820547 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 32.39 EUR 09:46:59 (XMSM) 1820545 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 32.39 EUR 09:46:59 (XMSM) 1820538 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.41 EUR 09:47:19 (XMSM) 1821173 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 32.41 EUR 09:47:19 (XMSM) 1821171 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 32.41 EUR 09:47:22 (XMSM) 1821342 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.41 EUR 09:47:22 (XMSM) 1821338 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 32.39 EUR 09:47:35 (XMSM) 1821636 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 278 32.39 EUR 09:47:35 (XMSM) 1821634 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.38 EUR 09:48:00 (XMSM) 1822323 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.36 EUR 09:48:35 (XMSM) 1823265 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 32.39 EUR 09:49:45 (XMSM) 1824785
------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 32.43 EUR 09:51:00 (XMSM) 1827387 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 215 32.42 EUR 09:52:10 (XMSM) 1829511 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 32.42 EUR 09:52:10 (XMSM) 1829509 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.49 EUR 09:53:18 (XMSM) 1831608 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 56 32.57 EUR 09:56:34 (XMSM) 1836971 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 21 32.57 EUR 09:56:34 (XMSM) 1836969 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.57 EUR 09:56:34 (XMSM) 1836967 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 32.57 EUR 09:56:34 (XMSM) 1836960 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 32.57 EUR 09:57:29 (XMSM) 1838640 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 32.52 EUR 09:57:49 (XMSM) 1839245 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 32.52 EUR 09:57:49 (XMSM) 1839241 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 32.51 EUR 09:59:14 (XMSM) 1841622 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 32.51 EUR 09:59:14 (XMSM) 1841620 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.49 EUR 10:00:46 (XMSM) 1844403 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 32.51 EUR 10:02:24 (XMSM) 1847183 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 32.51 EUR 10:02:24 (XMSM) 1847181 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.46 EUR 10:03:29 (XMSM) 1848986 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 32.46 EUR 10:05:20 (XMSM) 1852336 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 32.43 EUR 10:05:45 (XMSM) 1852977 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.37 EUR 10:06:53 (XMSM) 1855403 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 32.35 EUR 10:08:02 (XMSM) 1857832 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 84 32.37 EUR 10:08:02 (XMSM) 1857796 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 32.37 EUR 10:08:02 (XMSM) 1857794 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 193 32.36 EUR 10:09:07 (XMSM) 1859436 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 32.36 EUR 10:09:07 (XMSM) 1859438 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.35 EUR 10:09:34 (XMSM) 1860496 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 32.35 EUR 10:09:34 (XMSM) 1860494 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 32.38 EUR 10:10:44 (XMSM) 1862588 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 32.38 EUR 10:11:02 (XMSM) 1862966 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 32.37 EUR 10:11:22 (XMSM) 1863502 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 32.36 EUR 10:12:32 (XMSM) 1865106 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 32.34 EUR 10:13:19 (XMSM) 1866813 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 32.34 EUR 10:13:19 (XMSM) 1866811 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 32.34 EUR 10:13:19 (XMSM) 1866809 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 32.35 EUR 10:14:18 (XMSM) 1868562 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 32.35 EUR 10:14:18 (XMSM) 1868558 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 187 32.34 EUR 10:15:03 (XMSM) 1869732 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 32.34 EUR 10:15:03 (XMSM) 1869734 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 32.34 EUR 10:15:45 (XMSM) 1871298 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 111 32.34 EUR 10:16:03 (XMSM) 1871661
------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 32.30 EUR 10:17:58 (XMSM) 1875428 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 32.29 EUR 10:18:08 (XMSM) 1875640 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 221 32.27 EUR 10:18:26 (XMSM) 1876201 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 32.27 EUR 10:18:29 (XMSM) 1876420 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.25 EUR 10:20:12 (XMSM) 1879636 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 32.20 EUR 10:21:50 (XMSM) 1883002 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.22 EUR 10:23:14 (XMSM) 1886143 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 32.23 EUR 10:23:14 (XMSM) 1886027 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.23 EUR 10:23:14 (XMSM) 1886030 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 32.23 EUR 10:23:14 (XMSM) 1886022 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.23 EUR 10:23:14 (XMSM) 1886020 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 68 32.23 EUR 10:23:14 (XMSM) 1886024 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 278 32.22 EUR 10:24:01 (XMSM) 1887592 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 32.22 EUR 10:24:01 (XMSM) 1887573 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 32.23 EUR 10:24:52 (XMSM) 1889065 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 32.23 EUR 10:24:52 (XMSM) 1889063 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.23 EUR 10:24:52 (XMSM) 1889061 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.30 EUR 10:30:21 (XMSM) 1898806 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 130 32.30 EUR 10:30:21 (XMSM) 1898801 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 32.30 EUR 10:30:21 (XMSM) 1898799 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 176 32.32 EUR 10:31:50 (XMSM) 1901164 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.32 EUR 10:31:50 (XMSM) 1901162 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 32.32 EUR 10:32:16 (XMSM) 1901883 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.38 EUR 10:34:59 (XMSM) 1906241 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 32.32 EUR 10:37:45 (XMSM) 1912602 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 32.32 EUR 10:37:45 (XMSM) 1912600 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 32.34 EUR 10:38:42 (XMSM) 1914444 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.37 EUR 10:41:35 (XMSM) 1919016 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 34 32.37 EUR 10:41:35 (XMSM) 1919013 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 695 32.41 EUR 10:45:10 (XMSM) 1925653 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 32.38 EUR 10:46:00 (XMSM) 1927630 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 34 32.38 EUR 10:46:00 (XMSM) 1927594 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 32.38 EUR 10:46:00 (XMSM) 1927567 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 46 32.38 EUR 10:46:00 (XMSM) 1927565 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 32.41 EUR 10:47:13 (XMSM) 1930001 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 32.41 EUR 10:48:52 (XMSM) 1932478 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 32.35 EUR 10:50:14 (XMSM) 1934972 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 38 32.36 EUR 10:51:01 (XMSM) 1936717 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 192 32.36 EUR 10:51:01 (XMSM) 1936715 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.36 EUR 10:51:34 (XMSM) 1937688
------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 32.36 EUR 10:54:44 (XMSM) 1943864 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.36 EUR 10:54:44 (XMSM) 1943862 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 32.36 EUR 10:54:44 (XMSM) 1943860 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 32.34 EUR 10:55:00 (XMSM) 1944293 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 32.33 EUR 10:55:08 (XMSM) 1944664 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 16 32.33 EUR 10:55:08 (XMSM) 1944662 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 61 32.32 EUR 10:57:14 (XMSM) 1949660 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.31 EUR 10:57:14 (XMSM) 1949658 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 32.31 EUR 10:57:14 (XMSM) 1949647 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 207 32.32 EUR 10:59:02 (XMSM) 1953640 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 32.32 EUR 10:59:02 (XMSM) 1953642 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.31 EUR 10:59:49 (XMSM) 1955420 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 48 32.63 EUR 11:02:12 (XMSM) 1960583 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.63 EUR 11:02:12 (XMSM) 1960581 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 5,401 32.71 EUR 11:02:31 (XMSM) 1962223 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 32.61 EUR 11:04:51 (XMSM) 1969928 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 160 32.61 EUR 11:04:51 (XMSM) 1969924 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 32.61 EUR 11:04:51 (XMSM) 1969922 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.47 EUR 11:05:18 (XMSM) 1970981 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 32.52 EUR 11:06:58 (XMSM) 1973516 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 32.57 EUR 11:10:06 (XMSM) 1977743 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 32.67 EUR 11:11:27 (XMSM) 1979525 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 32.67 EUR 11:11:27 (XMSM) 1979523 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 35 32.67 EUR 11:11:27 (XMSM) 1979527 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 32.67 EUR 11:11:27 (XMSM) 1979520 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 32.65 EUR 11:11:31 (XMSM) 1979655 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 32.69 EUR 11:12:45 (XMSM) 1981443 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.68 EUR 11:13:18 (XMSM) 1982109 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.73 EUR 11:15:20 (XMSM) 1984431 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.74 EUR 11:15:43 (XMSM) 1984933 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.75 EUR 11:15:43 (XMSM) 1984888 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.74 EUR 11:15:43 (XMSM) 1984883 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.75 EUR 11:15:43 (XMSM) 1984872 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.85 EUR 11:17:16 (XMSM) 1987152 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 32.83 EUR 11:17:29 (XMSM) 1987497 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.80 EUR 11:18:30 (XMSM) 1988771 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 32.94 EUR 11:20:30 (XMSM) 1992117 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 32.95 EUR 11:20:30 (XMSM) 1992114 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 32.96 EUR 11:20:41 (XMSM) 1992415 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 9 32.96 EUR 11:20:41 (XMSM) 1992413
------------ ---------- --------------- ----------------- ------- Euronext Dublin 42 32.96 EUR 11:20:57 (XMSM) 1992774 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 32.96 EUR 11:20:57 (XMSM) 1992776 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 32.96 EUR 11:20:57 (XMSM) 1992778 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 42 32.95 EUR 11:20:57 (XMSM) 1992772 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 68 32.96 EUR 11:20:57 (XMSM) 1992750 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 32.96 EUR 11:20:57 (XMSM) 1992748 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 42 32.96 EUR 11:20:57 (XMSM) 1992746 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 218 32.96 EUR 11:20:57 (XMSM) 1992741 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 379 32.96 EUR 11:20:57 (XMSM) 1992739 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 32.95 EUR 11:21:29 (XMSM) 1993490 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 32.99 EUR 11:22:29 (XMSM) 1995208 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 32.98 EUR 11:22:32 (XMSM) 1995307 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 33.00 EUR 11:23:01 (XMSM) 1995966 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 33.00 EUR 11:23:01 (XMSM) 1995964 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 32.99 EUR 11:23:03 (XMSM) 1996066 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 32.99 EUR 11:23:03 (XMSM) 1996064 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 32.97 EUR 11:23:04 (XMSM) 1996079 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 203 32.96 EUR 11:23:22 (XMSM) 1996538 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 43 32.96 EUR 11:23:22 (XMSM) 1996526 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 33.00 EUR 11:24:59 (XMSM) 1998605 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 32.95 EUR 11:26:46 (XMSM) 2000942 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 32.94 EUR 11:26:49 (XMSM) 2001000 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.93 EUR 11:27:14 (XMSM) 2001489 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 32.93 EUR 11:27:46 (XMSM) 2002132 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 32.93 EUR 11:27:46 (XMSM) 2002116 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 99 32.95 EUR 11:28:20 (XMSM) 2002865 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 32.95 EUR 11:28:20 (XMSM) 2002863 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 32.93 EUR 11:28:23 (XMSM) 2003000 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 141 32.96 EUR 11:30:10 (XMSM) 2005190 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 32.96 EUR 11:30:10 (XMSM) 2005188 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.94 EUR 11:31:15 (XMSM) 2006680 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.89 EUR 11:33:48 (XMSM) 2009684 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.90 EUR 11:33:48 (XMSM) 2009682 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.92 EUR 11:35:01 (XMSM) 2010917 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 33.02 EUR 11:37:03 (XMSM) 2013176 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 193 33.03 EUR 11:39:39 (XMSM) 2016088 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 86 33.03 EUR 11:39:39 (XMSM) 2016086 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 57 33.03 EUR 11:39:39 (XMSM) 2016073 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 179 33.03 EUR 11:39:39 (XMSM) 2016071 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 33.10 EUR 11:42:04 (XMSM) 2019475
------------ ---------- --------------- ----------------- ------- Euronext Dublin 46 33.10 EUR 11:42:04 (XMSM) 2019473 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 33.10 EUR 11:42:42 (XMSM) 2020103 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 33.07 EUR 11:44:21 (XMSM) 2021612 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 33.05 EUR 11:45:59 (XMSM) 2022958 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 33.04 EUR 11:47:47 (XMSM) 2025117 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 102 33.04 EUR 11:47:47 (XMSM) 2025105 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 128 33.04 EUR 11:47:47 (XMSM) 2025103 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 32.93 EUR 11:49:38 (XMSM) 2027265 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.94 EUR 11:51:29 (XMSM) 2028913 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 102 33.00 EUR 11:54:01 (XMSM) 2031342 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 144 33.00 EUR 11:54:01 (XMSM) 2031340 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 32.98 EUR 11:54:24 (XMSM) 2031831 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.96 EUR 11:54:33 (XMSM) 2031944 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 32.96 EUR 11:57:15 (XMSM) 2034383 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.89 EUR 11:58:00 (XMSM) 2035100 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 32.88 EUR 11:58:07 (XMSM) 2035274 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.87 EUR 11:58:12 (XMSM) 2035373 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 32.88 EUR 11:59:17 (XMSM) 2036429 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 32.86 EUR 12:00:12 (XMSM) 2037315 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 60 32.86 EUR 12:01:10 (XMSM) 2038397 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 186 32.86 EUR 12:01:10 (XMSM) 2038399 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 32.88 EUR 12:01:48 (XMSM) 2038866 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 32.84 EUR 12:02:24 (XMSM) 2039562 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 32.83 EUR 12:03:07 (XMSM) 2040317 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 47 32.83 EUR 12:03:09 (XMSM) 2040371 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 32.83 EUR 12:03:09 (XMSM) 2040369 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.82 EUR 12:03:10 (XMSM) 2040409 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 73 32.78 EUR 12:03:32 (XMSM) 2040806 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 32.79 EUR 12:03:32 (XMSM) 2040804 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 32.81 EUR 12:04:10 (XMSM) 2041516 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.82 EUR 12:04:30 (XMSM) 2041928 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 305 32.82 EUR 12:04:30 (XMSM) 2041920 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.81 EUR 12:04:31 (XMSM) 2041943 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.80 EUR 12:04:45 (XMSM) 2042201 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 32.76 EUR 12:04:54 (XMSM) 2042426 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.77 EUR 12:05:28 (XMSM) 2043107 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 16 32.77 EUR 12:05:28 (XMSM) 2043104 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 32.77 EUR 12:05:28 (XMSM) 2043102 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 32.77 EUR 12:05:28 (XMSM) 2043100 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 52 32.77 EUR 12:05:28 (XMSM) 2043098
------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 32.75 EUR 12:05:56 (XMSM) 2043469 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 191 32.74 EUR 12:06:13 (XMSM) 2043801 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 59 32.74 EUR 12:06:13 (XMSM) 2043799 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 128 32.73 EUR 12:06:40 (XMSM) 2044343 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 32.73 EUR 12:06:40 (XMSM) 2044341 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 32.72 EUR 12:07:21 (XMSM) 2044887 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 32.69 EUR 12:07:50 (XMSM) 2045313 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 32.68 EUR 12:09:27 (XMSM) 2046921 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 32.69 EUR 12:11:07 (XMSM) 2048350 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.68 EUR 12:12:37 (XMSM) 2049811 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 217 32.67 EUR 12:13:49 (XMSM) 2050727 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 32.67 EUR 12:14:00 (XMSM) 2050995 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 48 32.67 EUR 12:14:00 (XMSM) 2050993 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 32.63 EUR 12:14:28 (XMSM) 2051694 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 32.62 EUR 12:15:50 (XMSM) 2052799 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.62 EUR 12:16:46 (XMSM) 2053567 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 32.61 EUR 12:16:49 (XMSM) 2053658 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 21 32.63 EUR 12:18:45 (XMSM) 2055056 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 32.63 EUR 12:18:45 (XMSM) 2055054 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.63 EUR 12:18:45 (XMSM) 2055052 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.63 EUR 12:18:45 (XMSM) 2055050 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 32 32.68 EUR 12:20:04 (XMSM) 2056791 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 32.68 EUR 12:20:04 (XMSM) 2056789 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.60 EUR 12:20:38 (XMSM) 2057432 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.66 EUR 12:22:38 (XMSM) 2059391 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 32.66 EUR 12:22:38 (XMSM) 2059376 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 32.65 EUR 12:23:05 (XMSM) 2059778 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 102 32.59 EUR 12:23:24 (XMSM) 2060044 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 66 32.59 EUR 12:23:24 (XMSM) 2060042 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 87 32.59 EUR 12:23:24 (XMSM) 2060040 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 32.55 EUR 12:23:58 (XMSM) 2060476 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 119 32.61 EUR 12:25:21 (XMSM) 2061588 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 32.61 EUR 12:25:21 (XMSM) 2061586 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 32.55 EUR 12:27:19 (XMSM) 2063012 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 32.55 EUR 12:27:19 (XMSM) 2063002 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 32.63 EUR 12:29:14 (XMSM) 2064414 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 32.61 EUR 12:29:47 (XMSM) 2064803 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 32.63 EUR 12:31:34 (XMSM) 2066449 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.68 EUR 12:32:36 (XMSM) 2067311 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 32.67 EUR 12:34:24 (XMSM) 2068631
------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 32.58 EUR 12:36:26 (XMSM) 2070479 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 32.50 EUR 12:38:14 (XMSM) 2072348 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.49 EUR 12:38:52 (XMSM) 2072757 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 32.49 EUR 12:38:52 (XMSM) 2072752 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 32.49 EUR 12:38:52 (XMSM) 2072747 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 32.50 EUR 12:39:43 (XMSM) 2073535 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 110 32.50 EUR 12:39:43 (XMSM) 2073537 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 182 32.48 EUR 12:39:50 (XMSM) 2073682 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 45 32.48 EUR 12:39:50 (XMSM) 2073680 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 32.52 EUR 12:41:07 (XMSM) 2074838 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 88 32.48 EUR 12:41:52 (XMSM) 2075573 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 172 32.48 EUR 12:41:52 (XMSM) 2075571 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 32.55 EUR 12:43:52 (XMSM) 2077110 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.56 EUR 12:45:01 (XMSM) 2078061 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 32.52 EUR 12:45:50 (XMSM) 2078762 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.52 EUR 12:46:16 (XMSM) 2079120 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 56 32.52 EUR 12:46:16 (XMSM) 2079122 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 101 32.52 EUR 12:46:16 (XMSM) 2079114 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 32.52 EUR 12:46:16 (XMSM) 2079112 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 32.55 EUR 12:48:14 (XMSM) 2080872 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 32.55 EUR 12:48:14 (XMSM) 2080861 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 32.55 EUR 12:48:14 (XMSM) 2080863 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.54 EUR 12:48:16 (XMSM) 2080911 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.55 EUR 12:51:07 (XMSM) 2083050 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 32.50 EUR 12:52:31 (XMSM) 2083947 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 207 32.50 EUR 12:52:31 (XMSM) 2083945 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 32.52 EUR 12:55:45 (XMSM) 2086762 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 52 32.52 EUR 13:00:52 (XMSM) 2091586 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.52 EUR 13:00:52 (XMSM) 2091584 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 185 32.52 EUR 13:00:52 (XMSM) 2091566 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 32.52 EUR 13:00:52 (XMSM) 2091564 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.52 EUR 13:01:33 (XMSM) 2092189 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 32.50 EUR 13:01:44 (XMSM) 2092500 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 32.59 EUR 13:04:07 (XMSM) 2094635 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.57 EUR 13:04:21 (XMSM) 2094846 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.60 EUR 13:06:18 (XMSM) 2096546 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 32.60 EUR 13:06:18 (XMSM) 2096544 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 32.60 EUR 13:06:18 (XMSM) 2096542 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.61 EUR 13:07:54 (XMSM) 2097792 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 155 32.58 EUR 13:09:10 (XMSM) 2098957
------------ ---------- --------------- ----------------- ------- Euronext Dublin 114 32.58 EUR 13:09:10 (XMSM) 2098955 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 35 32.52 EUR 13:11:27 (XMSM) 2100751 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 32.52 EUR 13:11:27 (XMSM) 2100749 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 181 32.52 EUR 13:11:28 (XMSM) 2100778 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 32.52 EUR 13:13:03 (XMSM) 2102191 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 32.51 EUR 13:13:11 (XMSM) 2102328 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.51 EUR 13:14:28 (XMSM) 2103429 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.53 EUR 13:16:36 (XMSM) 2105090 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.53 EUR 13:19:03 (XMSM) 2107822 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 32.51 EUR 13:19:20 (XMSM) 2108091 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 32.62 EUR 13:21:18 (XMSM) 2110271 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 32.61 EUR 13:22:01 (XMSM) 2110891 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.61 EUR 13:22:31 (XMSM) 2111394 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 32.69 EUR 13:24:58 (XMSM) 2113899 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 32.69 EUR 13:24:58 (XMSM) 2113894 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.65 EUR 13:25:32 (XMSM) 2114521 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 32.66 EUR 13:26:09 (XMSM) 2115001 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 32.63 EUR 13:28:14 (XMSM) 2116917 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 205 32.63 EUR 13:28:14 (XMSM) 2116915 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 197 32.61 EUR 13:30:11 (XMSM) 2119035 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 32.61 EUR 13:30:11 (XMSM) 2119033 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 32.62 EUR 13:30:11 (XMSM) 2118993 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 110 32.72 EUR 13:33:42 (XMSM) 2123415 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 126 32.72 EUR 13:33:42 (XMSM) 2123413 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 32.72 EUR 13:33:42 (XMSM) 2123410 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 57 32.72 EUR 13:33:42 (XMSM) 2123408 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 32.75 EUR 13:34:40 (XMSM) 2124490 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 198 32.77 EUR 13:35:05 (XMSM) 2125146 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 32.77 EUR 13:35:05 (XMSM) 2125144 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 252 32.77 EUR 13:35:05 (XMSM) 2125133 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 32.77 EUR 13:36:00 (XMSM) 2126165 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 32.77 EUR 13:36:00 (XMSM) 2126159 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 32.77 EUR 13:36:00 (XMSM) 2126157 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.77 EUR 13:36:43 (XMSM) 2127112 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 32.83 EUR 13:39:01 (XMSM) 2130234 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 32.83 EUR 13:39:01 (XMSM) 2130232 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 32.82 EUR 13:39:06 (XMSM) 2130447 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 32.82 EUR 13:39:06 (XMSM) 2130435 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 67 32.83 EUR 13:39:42 (XMSM) 2131109 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 32.83 EUR 13:39:42 (XMSM) 2131107
------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 32.84 EUR 13:39:42 (XMSM) 2131102 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 32.81 EUR 13:41:39 (XMSM) 2133438 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 218 32.80 EUR 13:42:16 (XMSM) 2134074 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 18 32.80 EUR 13:42:16 (XMSM) 2134072 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 32.88 EUR 13:44:41 (XMSM) 2137742 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 32.88 EUR 13:44:41 (XMSM) 2137740 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 263 32.88 EUR 13:44:41 (XMSM) 2137736 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 87 32.88 EUR 13:45:07 (XMSM) 2138366 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 159 32.88 EUR 13:45:07 (XMSM) 2138363 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 32.88 EUR 13:45:07 (XMSM) 2138361 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 32.89 EUR 13:45:49 (XMSM) 2139269 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 89 32.86 EUR 13:46:08 (XMSM) 2139885 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.86 EUR 13:46:08 (XMSM) 2139883 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 32.87 EUR 13:48:30 (XMSM) 2142394 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 32.86 EUR 13:48:43 (XMSM) 2142683 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 67 32.84 EUR 13:49:19 (XMSM) 2143257 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 211 32.84 EUR 13:49:19 (XMSM) 2143255 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.81 EUR 13:49:58 (XMSM) 2144340 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 203 32.83 EUR 13:50:48 (XMSM) 2145583 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 32.83 EUR 13:50:48 (XMSM) 2145585 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 32.83 EUR 13:52:26 (XMSM) 2147293 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 32.88 EUR 13:53:06 (XMSM) 2148277 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 240 32.87 EUR 13:53:48 (XMSM) 2149151 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 326 32.87 EUR 13:54:40 (XMSM) 2149990 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 73 32.87 EUR 13:54:42 (XMSM) 2150081 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 32.87 EUR 13:54:42 (XMSM) 2150078 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.87 EUR 13:54:42 (XMSM) 2150076 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.87 EUR 13:54:42 (XMSM) 2150056 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 32.84 EUR 13:55:19 (XMSM) 2150805 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 114 32.84 EUR 13:55:19 (XMSM) 2150803 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 32.83 EUR 13:55:54 (XMSM) 2151548 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.83 EUR 13:56:47 (XMSM) 2152444 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 32.86 EUR 13:58:29 (XMSM) 2154623 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 32.85 EUR 14:00:00 (XMSM) 2156537 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 32.85 EUR 14:00:00 (XMSM) 2156535 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 32.83 EUR 14:00:19 (XMSM) 2157020 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 37 32.82 EUR 14:00:31 (XMSM) 2157268 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 105 32.89 EUR 14:01:45 (XMSM) 2159408 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 135 32.89 EUR 14:01:45 (XMSM) 2159406 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 32.88 EUR 14:02:29 (XMSM) 2160679
------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.85 EUR 14:03:34 (XMSM) 2162030 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 244 32.84 EUR 14:03:43 (XMSM) 2162220 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 32.84 EUR 14:04:28 (XMSM) 2163270 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 39 32.81 EUR 14:05:24 (XMSM) 2164650 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 32.81 EUR 14:05:24 (XMSM) 2164647 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 32.83 EUR 14:06:48 (XMSM) 2166670 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 32.84 EUR 14:07:16 (XMSM) 2167183 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 32.80 EUR 14:08:33 (XMSM) 2169289 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.80 EUR 14:08:33 (XMSM) 2169283 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 494 32.80 EUR 14:08:33 (XMSM) 2169265 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 32.80 EUR 14:09:40 (XMSM) 2170976 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 32.80 EUR 14:09:40 (XMSM) 2170974 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 32.79 EUR 14:09:43 (XMSM) 2171047 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 42 32.79 EUR 14:09:43 (XMSM) 2171045 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 32.79 EUR 14:09:43 (XMSM) 2171043 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 32.79 EUR 14:09:43 (XMSM) 2171039 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 156 32.77 EUR 14:10:21 (XMSM) 2171935 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 89 32.77 EUR 14:10:21 (XMSM) 2171931 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 32.77 EUR 14:10:36 (XMSM) 2172238 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 32.77 EUR 14:10:36 (XMSM) 2172236 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 134 32.73 EUR 14:11:20 (XMSM) 2173132 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 32.73 EUR 14:11:20 (XMSM) 2173130 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 32.73 EUR 14:11:23 (XMSM) 2173287 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 32.81 EUR 14:13:50 (XMSM) 2176392 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 32.81 EUR 14:13:50 (XMSM) 2176390 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 42 32.80 EUR 14:14:06 (XMSM) 2176654 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 221 32.80 EUR 14:14:06 (XMSM) 2176652 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 32.88 EUR 14:17:05 (XMSM) 2180729 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 32.88 EUR 14:17:33 (XMSM) 2181435 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 32.88 EUR 14:17:33 (XMSM) 2181430 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 32.87 EUR 14:18:26 (XMSM) 2182434 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 32.85 EUR 14:18:35 (XMSM) 2182558 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 32.85 EUR 14:18:35 (XMSM) 2182556 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 32.84 EUR 14:19:29 (XMSM) 2183553 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 32.84 EUR 14:19:29 (XMSM) 2183551 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 57 32.81 EUR 14:20:05 (XMSM) 2184409 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 208 32.81 EUR 14:20:05 (XMSM) 2184407 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 32.81 EUR 14:20:16 (XMSM) 2184615 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 32.82 EUR 14:22:13 (XMSM) 2186695 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 209 32.82 EUR 14:22:13 (XMSM) 2186691
------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 32.82 EUR 14:22:34 (XMSM) 2187097 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 32.86 EUR 14:24:07 (XMSM) 2189368 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 32.86 EUR 14:24:07 (XMSM) 2189366 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.87 EUR 14:26:04 (XMSM) 2191935 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 141 32.86 EUR 14:26:09 (XMSM) 2192078 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 32.86 EUR 14:26:20 (XMSM) 2192207 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 75 32.86 EUR 14:28:22 (XMSM) 2195163 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.86 EUR 14:28:22 (XMSM) 2195161 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 32.86 EUR 14:28:22 (XMSM) 2195150 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 32.87 EUR 14:29:47 (XMSM) 2197458 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 222 32.87 EUR 14:29:47 (XMSM) 2197456 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 32.88 EUR 14:29:47 (XMSM) 2197449 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.86 EUR 14:29:50 (XMSM) 2197571 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 32.83 EUR 14:29:59 (XMSM) 2198365 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.79 EUR 14:30:10 (XMSM) 2200627 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 46 32.77 EUR 14:30:19 (XMSM) 2201190 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 32.77 EUR 14:30:19 (XMSM) 2201192 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 38 32.77 EUR 14:30:19 (XMSM) 2201194 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 6 32.77 EUR 14:30:19 (XMSM) 2201196 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 32.81 EUR 14:31:21 (XMSM) 2204643 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 32.82 EUR 14:31:21 (XMSM) 2204634 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 142 32.78 EUR 14:32:30 (XMSM) 2207726 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 32.78 EUR 14:32:30 (XMSM) 2207724 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 32.78 EUR 14:32:30 (XMSM) 2207722 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 267 32.78 EUR 14:32:30 (XMSM) 2207719 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 32.78 EUR 14:33:05 (XMSM) 2208980 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 101 32.78 EUR 14:33:05 (XMSM) 2208978 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 32.77 EUR 14:33:28 (XMSM) 2209857 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 32.76 EUR 14:34:03 (XMSM) 2211096 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 75 32.76 EUR 14:34:03 (XMSM) 2211098 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 32.76 EUR 14:34:03 (XMSM) 2211082 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.82 EUR 14:35:03 (XMSM) 2213938 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 32.81 EUR 14:35:19 (XMSM) 2214496 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 259 32.79 EUR 14:35:20 (XMSM) 2214589 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 32.80 EUR 14:35:20 (XMSM) 2214504 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 88 32.80 EUR 14:35:20 (XMSM) 2214502 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 32.82 EUR 14:36:02 (XMSM) 2216215 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 32.80 EUR 14:36:38 (XMSM) 2217519 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 32.80 EUR 14:36:40 (XMSM) 2217563 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 23 32.80 EUR 14:36:59 (XMSM) 2218048
------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.81 EUR 14:37:10 (XMSM) 2218512 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 135 32.81 EUR 14:37:42 (XMSM) 2219737 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 137 32.81 EUR 14:37:42 (XMSM) 2219735 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 32.79 EUR 14:38:28 (XMSM) 2221454 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 32.77 EUR 14:38:56 (XMSM) 2222286 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 32.78 EUR 14:39:28 (XMSM) 2223718 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 184 32.78 EUR 14:39:28 (XMSM) 2223716 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 44 32.78 EUR 14:39:28 (XMSM) 2223714 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 32.77 EUR 14:40:28 (XMSM) 2226241 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 353 32.88 EUR 14:41:47 (XMSM) 2229814 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 32.88 EUR 14:42:09 (XMSM) 2230612 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 32.88 EUR 14:42:09 (XMSM) 2230602 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 32.94 EUR 14:44:10 (XMSM) 2236512 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 32.93 EUR 14:44:12 (XMSM) 2236638 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 106 32.93 EUR 14:44:12 (XMSM) 2236603 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.93 EUR 14:44:12 (XMSM) 2236601 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 235 32.93 EUR 14:44:12 (XMSM) 2236589 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 32.95 EUR 14:44:38 (XMSM) 2237938 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 32.97 EUR 14:45:03 (XMSM) 2239888 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 32.97 EUR 14:45:38 (XMSM) 2241658 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 57 32.99 EUR 14:46:05 (XMSM) 2243153 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.99 EUR 14:46:05 (XMSM) 2243117 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 32.96 EUR 14:46:12 (XMSM) 2243504 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 32.96 EUR 14:46:39 (XMSM) 2244573 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 32.96 EUR 14:46:39 (XMSM) 2244571 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 113 32.96 EUR 14:46:39 (XMSM) 2244569 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 49 32.96 EUR 14:47:09 (XMSM) 2245652 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 32.96 EUR 14:47:09 (XMSM) 2245650 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 32.95 EUR 14:47:09 (XMSM) 2245648 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 32.98 EUR 14:48:40 (XMSM) 2249344 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 185 33.00 EUR 14:49:39 (XMSM) 2251992 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 33.00 EUR 14:49:39 (XMSM) 2251990 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 32.99 EUR 14:49:40 (XMSM) 2252005 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 32.99 EUR 14:49:40 (XMSM) 2252002 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 32.94 EUR 14:50:06 (XMSM) 2253214 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 32.96 EUR 14:51:15 (XMSM) 2257205 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 48 33.02 EUR 14:52:02 (XMSM) 2259713 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 190 33.02 EUR 14:52:02 (XMSM) 2259711 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 224 33.00 EUR 14:53:32 (XMSM) 2263911 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 101 33.01 EUR 14:54:31 (XMSM) 2266418
------------ ---------- --------------- ----------------- ------- Euronext Dublin 148 33.01 EUR 14:54:31 (XMSM) 2266416 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 229 33.04 EUR 14:56:01 (XMSM) 2269942 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 33.04 EUR 14:56:01 (XMSM) 2269936 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 33.03 EUR 14:56:05 (XMSM) 2270160 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 33.13 EUR 14:57:50 (XMSM) 2273938 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 33.12 EUR 14:57:50 (XMSM) 2273936 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 33.12 EUR 14:57:51 (XMSM) 2273957 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 33.10 EUR 14:58:35 (XMSM) 2275251 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 33.09 EUR 14:59:34 (XMSM) 2277490 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 33.18 EUR 15:01:02 (XMSM) 2284832 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 33.16 EUR 15:01:06 (XMSM) 2285140 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 33.15 EUR 15:01:14 (XMSM) 2285442 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 33.08 EUR 15:02:29 (XMSM) 2289687 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 117 33.08 EUR 15:02:29 (XMSM) 2289661 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 33.16 EUR 15:04:11 (XMSM) 2294015 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 33.16 EUR 15:04:11 (XMSM) 2294010 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 33.17 EUR 15:05:21 (XMSM) 2296413 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 117 33.17 EUR 15:06:41 (XMSM) 2299848 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 155 33.17 EUR 15:06:41 (XMSM) 2299846 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 33.18 EUR 15:08:05 (XMSM) 2303704 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 33.11 EUR 15:09:01 (XMSM) 2306220 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 227 33.11 EUR 15:09:01 (XMSM) 2306201 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 33.10 EUR 15:10:47 (XMSM) 2309774 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 33.10 EUR 15:10:47 (XMSM) 2309772 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 69 33.10 EUR 15:12:57 (XMSM) 2314811 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 33.10 EUR 15:12:57 (XMSM) 2314809 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 48 33.18 EUR 15:14:58 (XMSM) 2319328 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 242 33.17 EUR 15:14:58 (XMSM) 2319326 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 195 33.15 EUR 15:15:20 (XMSM) 2320252 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 36 33.15 EUR 15:15:20 (XMSM) 2320254 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 266 33.15 EUR 15:16:49 (XMSM) 2323865 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 33.14 EUR 15:18:30 (XMSM) 2327227 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 33.13 EUR 15:20:43 (XMSM) 2332170 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 33.13 EUR 15:20:43 (XMSM) 2332168 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 33.13 EUR 15:20:43 (XMSM) 2332166 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 111 33.13 EUR 15:20:43 (XMSM) 2332164 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 261 33.13 EUR 15:21:04 (XMSM) 2332833 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 33.12 EUR 15:22:26 (XMSM) 2335557 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 33.12 EUR 15:22:57 (XMSM) 2336510 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 33.15 EUR 15:24:47 (XMSM) 2340788
------------ ---------- --------------- ----------------- ------- Euronext Dublin 45 33.15 EUR 15:24:47 (XMSM) 2340786 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 119 33.15 EUR 15:24:56 (XMSM) 2341179 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 120 33.15 EUR 15:24:57 (XMSM) 2341181 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 33.13 EUR 15:25:16 (XMSM) 2342569 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 255 33.11 EUR 15:25:59 (XMSM) 2344956 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 33.12 EUR 15:25:59 (XMSM) 2344848 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 236 33.13 EUR 15:28:14 (XMSM) 2348991 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 231 33.15 EUR 15:29:16 (XMSM) 2350781 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 33.16 EUR 15:30:24 (XMSM) 2353152 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 6 33.16 EUR 15:30:24 (XMSM) 2353150 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 254 33.11 EUR 15:31:59 (XMSM) 2356178 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 260 33.03 EUR 15:33:27 (XMSM) 2359926 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 33.03 EUR 15:34:48 (XMSM) 2362613 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 253 33.01 EUR 15:36:01 (XMSM) 2364779 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 60 33.03 EUR 15:37:12 (XMSM) 2367279 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 33.03 EUR 15:37:15 (XMSM) 2367406 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 33.06 EUR 15:38:15 (XMSM) 2369601 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 262 33.06 EUR 15:38:17 (XMSM) 2369699 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 33.01 EUR 15:39:51 (XMSM) 2373293 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 98 33.01 EUR 15:39:59 (XMSM) 2373549 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 258 33.02 EUR 15:40:31 (XMSM) 2374689 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 142 33.01 EUR 15:41:00 (XMSM) 2375238 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 86 33.01 EUR 15:41:00 (XMSM) 2375235 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 33.01 EUR 15:41:03 (XMSM) 2375391 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 33.10 EUR 15:42:57 (XMSM) 2379342 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 33.13 EUR 15:43:45 (XMSM) 2381250 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 33.13 EUR 15:43:45 (XMSM) 2381240 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 241 33.15 EUR 15:45:01 (XMSM) 2383882 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 33.19 EUR 15:46:49 (XMSM) 2388024 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 33.19 EUR 15:47:43 (XMSM) 2389702 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 33.19 EUR 15:47:43 (XMSM) 2389696 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 33.19 EUR 15:47:43 (XMSM) 2389694 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 226 33.15 EUR 15:48:54 (XMSM) 2392163 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 33.19 EUR 15:50:06 (XMSM) 2394833 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 33.23 EUR 15:52:06 (XMSM) 2398883 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 33.22 EUR 15:52:12 (XMSM) 2399068 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 47 33.22 EUR 15:52:12 (XMSM) 2399066 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 63 33.20 EUR 15:54:23 (XMSM) 2403132 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 33.20 EUR 15:54:23 (XMSM) 2403130 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.20 EUR 15:54:29 (XMSM) 2403314
------------ ---------- --------------- ----------------- ------- Euronext Dublin 239 33.21 EUR 15:55:04 (XMSM) 2404131 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 196 33.17 EUR 15:56:09 (XMSM) 2407199 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 33.17 EUR 15:56:09 (XMSM) 2407197 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 247 33.15 EUR 15:57:14 (XMSM) 2409082 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 33.14 EUR 15:58:48 (XMSM) 2411642 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 250 33.16 EUR 15:59:58 (XMSM) 2414523 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 33.16 EUR 16:01:36 (XMSM) 2418934 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 33.16 EUR 16:01:36 (XMSM) 2418932 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 38 33.16 EUR 16:01:36 (XMSM) 2418930 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 33.15 EUR 16:02:10 (XMSM) 2419883 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 81 33.19 EUR 16:03:35 (XMSM) 2422694 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 106 33.19 EUR 16:03:35 (XMSM) 2422688 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 67 33.19 EUR 16:03:35 (XMSM) 2422686 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 268 33.21 EUR 16:04:46 (XMSM) 2424940 ------------ ---------- --------------- ----------------- -------
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
POSBKFBPFBKDDCB
(END) Dow Jones Newswires
September 29, 2022 02:00 ET (06:00 GMT)
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions