We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| -100.00 | -1.57% | 6,266.00 | 6,272.00 | 6,274.00 | 6,356.00 | 6,264.00 | 6,334.00 | 1,439,218 | 16:35:22 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 23.97 | 43.43B |
TIDMCRH
RNS Number : 2528B
CRH PLC
30 September 2022
Hot Features
Premium
30(th) September 2022
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 29(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: 238,154
------------------------------------------------------- --------------------
Highest price paid
per share: EUR33.1300
------------------------------------------------------ --------------------
Lowest price paid per
share: EUR31.8000
------------------------------------------------------ --------------------
Volume weighted average price paid: EUR32.2446
------------------------------------------------------- --------------------
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
22,593,104 of its ordinary shares in treasury which represents
2.918% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 751,547,234 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 29(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: 29/09/2022
----------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
----------------
Euronext Dublin
(XMSM) EUR 32.2446 238,154
------------------------- ----------- ----------------
Euronext
Dublin
Number of Price Currency Trade Time Trading Venue MatchID
Shares per
Share
(EUR)
Euronext Dublin
55 33.13 EUR 08:01:38 (XMSM) 1554113
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
180 33.13 EUR 08:01:38 (XMSM) 1554111
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 33.12 EUR 08:01:47 (XMSM) 1554325
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 33.05 EUR 08:03:09 (XMSM) 1557195
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 32.98 EUR 08:03:19 (XMSM) 1557540
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.94 EUR 08:03:31 (XMSM) 1557981
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.93 EUR 08:03:33 (XMSM) 1558026
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.93 EUR 08:03:33 (XMSM) 1558023
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.93 EUR 08:03:33 (XMSM) 1558021
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 32.89 EUR 08:03:43 (XMSM) 1558492
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
192 32.83 EUR 08:04:34 (XMSM) 1560477
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 32.83 EUR 08:04:34 (XMSM) 1560475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.80 EUR 08:04:46 (XMSM) 1560897
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
34 32.81 EUR 08:05:58 (XMSM) 1563571
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 32.81 EUR 08:05:58 (XMSM) 1563569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.81 EUR 08:06:00 (XMSM) 1563772
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 32.81 EUR 08:06:00 (XMSM) 1563770
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.79 EUR 08:06:11 (XMSM) 1564243
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 32.79 EUR 08:06:52 (XMSM) 1565861
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 32.80 EUR 08:07:09 (XMSM) 1566523
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 32.80 EUR 08:08:03 (XMSM) 1568174
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
130 32.80 EUR 08:08:03 (XMSM) 1568176
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.78 EUR 08:08:13 (XMSM) 1568577
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.84 EUR 08:09:22 (XMSM) 1570777
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 32.84 EUR 08:09:45 (XMSM) 1571960
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 32.84 EUR 08:09:45 (XMSM) 1571958
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 32.86 EUR 08:10:34 (XMSM) 1573724
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
152 32.86 EUR 08:10:34 (XMSM) 1573722
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 32.83 EUR 08:10:37 (XMSM) 1573901
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 32.83 EUR 08:10:37 (XMSM) 1573899
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.83 EUR 08:10:37 (XMSM) 1573897
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.77 EUR 08:11:12 (XMSM) 1575328
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.77 EUR 08:11:12 (XMSM) 1575330
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 32.79 EUR 08:12:34 (XMSM) 1578147
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 32.79 EUR 08:12:34 (XMSM) 1578145
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
138 32.79 EUR 08:12:58 (XMSM) 1578874
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 32.78 EUR 08:13:06 (XMSM) 1579136
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.77 EUR 08:13:13 (XMSM) 1579340
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 32.76 EUR 08:13:13 (XMSM) 1579335
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.77 EUR 08:13:13 (XMSM) 1579327
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 32.75 EUR 08:13:15 (XMSM) 1579389
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 32.80 EUR 08:14:11 (XMSM) 1581148
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 32.80 EUR 08:14:11 (XMSM) 1581146
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 32.80 EUR 08:14:11 (XMSM) 1581132
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
205 32.80 EUR 08:14:11 (XMSM) 1581134
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
47 32.80 EUR 08:14:11 (XMSM) 1581130
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 32.78 EUR 08:14:16 (XMSM) 1581337
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 32.79 EUR 08:15:12 (XMSM) 1583348
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.76 EUR 08:15:18 (XMSM) 1583582
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.74 EUR 08:16:03 (XMSM) 1584981
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.74 EUR 08:16:25 (XMSM) 1585658
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 32.74 EUR 08:16:25 (XMSM) 1585662
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
161 32.74 EUR 08:16:25 (XMSM) 1585660
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
113 32.73 EUR 08:16:25 (XMSM) 1585653
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.78 EUR 08:17:03 (XMSM) 1586624
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 32.76 EUR 08:17:11 (XMSM) 1586929
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 32.75 EUR 08:17:11 (XMSM) 1586927
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 32.76 EUR 08:17:11 (XMSM) 1586914
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
119 32.74 EUR 08:17:12 (XMSM) 1586998
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
126 32.74 EUR 08:17:12 (XMSM) 1586996
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.72 EUR 08:17:14 (XMSM) 1587093
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
205 32.67 EUR 08:17:49 (XMSM) 1588311
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 32.68 EUR 08:17:49 (XMSM) 1588293
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 32.67 EUR 08:17:54 (XMSM) 1588490
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.67 EUR 08:17:54 (XMSM) 1588492
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
214 32.67 EUR 08:17:54 (XMSM) 1588494
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 32.64 EUR 08:17:56 (XMSM) 1588590
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.64 EUR 08:17:56 (XMSM) 1588588
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 32.63 EUR 08:18:02 (XMSM) 1588781
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 32.63 EUR 08:18:04 (XMSM) 1588935
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.64 EUR 08:18:17 (XMSM) 1589430
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
180 32.66 EUR 08:18:34 (XMSM) 1590004
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.66 EUR 08:18:34 (XMSM) 1589969
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 32.66 EUR 08:18:34 (XMSM) 1589967
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 32.66 EUR 08:18:35 (XMSM) 1590049
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 32.64 EUR 08:18:39 (XMSM) 1590162
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.64 EUR 08:18:39 (XMSM) 1590160
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
287 32.64 EUR 08:18:39 (XMSM) 1590158
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 32.63 EUR 08:18:57 (XMSM) 1590587
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.63 EUR 08:18:57 (XMSM) 1590585
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 32.63 EUR 08:18:57 (XMSM) 1590581
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 32.63 EUR 08:18:57 (XMSM) 1590578
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.60 EUR 08:19:43 (XMSM) 1592228
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
101 32.59 EUR 08:19:55 (XMSM) 1592592
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 32.59 EUR 08:19:56 (XMSM) 1592650
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.59 EUR 08:19:56 (XMSM) 1592648
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
172 32.59 EUR 08:19:56 (XMSM) 1592645
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.58 EUR 08:20:27 (XMSM) 1593812
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.55 EUR 08:20:47 (XMSM) 1594853
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 32.55 EUR 08:20:51 (XMSM) 1595038
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 32.52 EUR 08:20:58 (XMSM) 1595478
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 32.51 EUR 08:21:17 (XMSM) 1596500
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 32.51 EUR 08:21:17 (XMSM) 1596498
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.50 EUR 08:21:18 (XMSM) 1596594
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.48 EUR 08:21:27 (XMSM) 1597098
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 32.48 EUR 08:21:27 (XMSM) 1597096
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 32.51 EUR 08:21:55 (XMSM) 1598179
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.51 EUR 08:21:56 (XMSM) 1598219
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 32.50 EUR 08:22:27 (XMSM) 1599313
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
172 32.49 EUR 08:23:14 (XMSM) 1601079
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
213 32.50 EUR 08:23:14 (XMSM) 1601073
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.50 EUR 08:23:14 (XMSM) 1601071
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.57 EUR 08:24:31 (XMSM) 1603683
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 32.55 EUR 08:24:32 (XMSM) 1603701
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 32.50 EUR 08:25:01 (XMSM) 1604662
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
120 32.50 EUR 08:25:01 (XMSM) 1604660
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.51 EUR 08:25:24 (XMSM) 1605689
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
190 32.49 EUR 08:26:43 (XMSM) 1608070
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 32.49 EUR 08:26:43 (XMSM) 1608068
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
145 32.47 EUR 08:26:48 (XMSM) 1608281
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 32.47 EUR 08:27:12 (XMSM) 1608933
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 32.47 EUR 08:27:12 (XMSM) 1608931
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 32.47 EUR 08:27:12 (XMSM) 1608935
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 32.46 EUR 08:27:15 (XMSM) 1609066
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.43 EUR 08:27:58 (XMSM) 1610449
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 32.47 EUR 08:29:58 (XMSM) 1614738
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 32.46 EUR 08:30:00 (XMSM) 1614980
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
194 32.46 EUR 08:30:00 (XMSM) 1614978
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 32.39 EUR 08:30:25 (XMSM) 1616621
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 32.34 EUR 08:31:32 (XMSM) 1619868
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.34 EUR 08:31:32 (XMSM) 1619870
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
196 32.35 EUR 08:32:07 (XMSM) 1621764
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 32.35 EUR 08:32:07 (XMSM) 1621762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 32.36 EUR 08:34:00 (XMSM) 1627466
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.36 EUR 08:34:27 (XMSM) 1628727
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.36 EUR 08:34:27 (XMSM) 1628725
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.36 EUR 08:34:27 (XMSM) 1628723
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.36 EUR 08:34:27 (XMSM) 1628721
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 32.38 EUR 08:34:51 (XMSM) 1629781
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.36 EUR 08:35:12 (XMSM) 1630786
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.35 EUR 08:35:27 (XMSM) 1631295
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 32.34 EUR 08:36:41 (XMSM) 1634578
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.33 EUR 08:36:54 (XMSM) 1635167
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.33 EUR 08:36:54 (XMSM) 1635156
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 32.32 EUR 08:37:16 (XMSM) 1636301
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
195 32.32 EUR 08:37:16 (XMSM) 1636299
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 32.33 EUR 08:37:49 (XMSM) 1637935
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.32 EUR 08:38:04 (XMSM) 1638552
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 32.33 EUR 08:38:52 (XMSM) 1641032
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.33 EUR 08:38:52 (XMSM) 1641030
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 32.33 EUR 08:38:52 (XMSM) 1641025
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 32.33 EUR 08:38:52 (XMSM) 1641023
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 32.36 EUR 08:39:49 (XMSM) 1643257
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.36 EUR 08:39:49 (XMSM) 1643255
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
140 32.36 EUR 08:39:49 (XMSM) 1643243
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
137 32.36 EUR 08:39:49 (XMSM) 1643245
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 32.36 EUR 08:41:08 (XMSM) 1646694
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
198 32.36 EUR 08:41:08 (XMSM) 1646692
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.35 EUR 08:41:20 (XMSM) 1647160
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.38 EUR 08:42:10 (XMSM) 1648841
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.38 EUR 08:42:36 (XMSM) 1649827
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
98 32.38 EUR 08:42:37 (XMSM) 1649833
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.38 EUR 08:42:37 (XMSM) 1649831
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 32.41 EUR 08:44:06 (XMSM) 1652914
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.41 EUR 08:44:06 (XMSM) 1652912
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
182 32.41 EUR 08:44:06 (XMSM) 1652900
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
93 32.41 EUR 08:44:06 (XMSM) 1652898
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 32.36 EUR 08:44:46 (XMSM) 1654671
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
127 32.36 EUR 08:44:56 (XMSM) 1655138
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.36 EUR 08:44:59 (XMSM) 1655278
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 32.32 EUR 08:45:11 (XMSM) 1656228
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 32.28 EUR 08:47:01 (XMSM) 1660858
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.28 EUR 08:47:01 (XMSM) 1660856
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.28 EUR 08:47:01 (XMSM) 1660841
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 32.28 EUR 08:47:01 (XMSM) 1660839
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.32 EUR 08:47:46 (XMSM) 1662589
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.31 EUR 08:47:46 (XMSM) 1662587
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.32 EUR 08:47:46 (XMSM) 1662585
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 32.32 EUR 08:48:16 (XMSM) 1663863
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
182 32.32 EUR 08:48:16 (XMSM) 1663849
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 32.26 EUR 08:49:11 (XMSM) 1666513
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 32.26 EUR 08:49:11 (XMSM) 1666469
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 32.32 EUR 08:50:55 (XMSM) 1671219
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.31 EUR 08:50:55 (XMSM) 1671217
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 32.32 EUR 08:50:55 (XMSM) 1671205
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
207 32.30 EUR 08:51:06 (XMSM) 1671824
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
67 32.30 EUR 08:51:06 (XMSM) 1671822
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.31 EUR 08:51:50 (XMSM) 1673303
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 32.30 EUR 08:52:08 (XMSM) 1674037
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 32.30 EUR 08:52:11 (XMSM) 1674095
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
23 32.30 EUR 08:52:11 (XMSM) 1674093
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 32.32 EUR 08:53:05 (XMSM) 1675795
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
144 32.32 EUR 08:53:05 (XMSM) 1675788
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.34 EUR 08:54:14 (XMSM) 1678427
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.34 EUR 08:54:18 (XMSM) 1678588
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 32.34 EUR 08:54:18 (XMSM) 1678576
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 32.33 EUR 08:54:23 (XMSM) 1678750
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 32.31 EUR 08:54:47 (XMSM) 1679446
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.35 EUR 08:56:07 (XMSM) 1682408
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
164 32.35 EUR 08:56:07 (XMSM) 1682406
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 32.35 EUR 08:56:07 (XMSM) 1682402
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
179 32.35 EUR 08:56:07 (XMSM) 1682404
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 32.42 EUR 08:57:41 (XMSM) 1686024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 32.42 EUR 08:58:02 (XMSM) 1686810
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
320 32.42 EUR 08:58:13 (XMSM) 1687121
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.42 EUR 08:58:14 (XMSM) 1687163
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 32.42 EUR 08:58:14 (XMSM) 1687161
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 32.41 EUR 08:58:22 (XMSM) 1687469
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 32.40 EUR 08:58:30 (XMSM) 1687717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 32.40 EUR 08:58:30 (XMSM) 1687715
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 32.41 EUR 08:59:50 (XMSM) 1690472
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 32.38 EUR 09:00:02 (XMSM) 1692355
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
98 32.40 EUR 09:00:02 (XMSM) 1691894
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.40 EUR 09:00:02 (XMSM) 1691892
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.38 EUR 09:00:10 (XMSM) 1692749
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 32.38 EUR 09:00:45 (XMSM) 1693855
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
172 32.38 EUR 09:00:45 (XMSM) 1693853
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 32.38 EUR 09:00:45 (XMSM) 1693849
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
203 32.38 EUR 09:00:45 (XMSM) 1693844
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 32.38 EUR 09:01:12 (XMSM) 1694552
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 32.40 EUR 09:02:55 (XMSM) 1696959
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.40 EUR 09:02:55 (XMSM) 1696955
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
289 32.40 EUR 09:02:55 (XMSM) 1696946
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.42 EUR 09:02:55 (XMSM) 1696937
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.46 EUR 09:04:16 (XMSM) 1698761
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 32.48 EUR 09:05:22 (XMSM) 1700734
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 32.48 EUR 09:05:22 (XMSM) 1700732
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.52 EUR 09:06:11 (XMSM) 1702406
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 32.52 EUR 09:06:23 (XMSM) 1702806
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.52 EUR 09:06:23 (XMSM) 1702798
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 32.52 EUR 09:06:23 (XMSM) 1702796
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 32.52 EUR 09:06:40 (XMSM) 1703281
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
180 32.52 EUR 09:06:40 (XMSM) 1703279
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.52 EUR 09:06:40 (XMSM) 1703277
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 32.52 EUR 09:06:40 (XMSM) 1703264
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
74 32.52 EUR 09:06:40 (XMSM) 1703266
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 32.52 EUR 09:07:19 (XMSM) 1704378
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 32.55 EUR 09:08:20 (XMSM) 1705978
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 32.54 EUR 09:08:43 (XMSM) 1706421
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 32.55 EUR 09:10:01 (XMSM) 1711810
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 32.55 EUR 09:10:01 (XMSM) 1711808
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
209 32.55 EUR 09:10:01 (XMSM) 1711794
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 32.55 EUR 09:10:01 (XMSM) 1711792
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 32.54 EUR 09:10:43 (XMSM) 1712817
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 32.54 EUR 09:10:43 (XMSM) 1712813
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 32.54 EUR 09:10:43 (XMSM) 1712808
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 32.55 EUR 09:12:35 (XMSM) 1715077
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.55 EUR 09:12:35 (XMSM) 1715075
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.53 EUR 09:12:39 (XMSM) 1715196
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.52 EUR 09:13:08 (XMSM) 1715763
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
134 32.49 EUR 09:13:49 (XMSM) 1716640
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 32.49 EUR 09:13:53 (XMSM) 1716730
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
196 32.46 EUR 09:14:48 (XMSM) 1718371
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
18 32.46 EUR 09:15:26 (XMSM) 1719531
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 32.46 EUR 09:15:26 (XMSM) 1719529
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.46 EUR 09:15:26 (XMSM) 1719533
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 32.46 EUR 09:15:26 (XMSM) 1719523
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 32.40 EUR 09:16:36 (XMSM) 1721277
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 32.40 EUR 09:16:38 (XMSM) 1721328
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
81 32.40 EUR 09:16:38 (XMSM) 1721326
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 32.41 EUR 09:18:11 (XMSM) 1723521
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.40 EUR 09:18:35 (XMSM) 1724132
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.41 EUR 09:19:08 (XMSM) 1724895
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 32.46 EUR 09:20:12 (XMSM) 1726813
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.46 EUR 09:20:12 (XMSM) 1726815
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.44 EUR 09:21:44 (XMSM) 1728976
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 32.50 EUR 09:23:50 (XMSM) 1731739
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.50 EUR 09:23:50 (XMSM) 1731730
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.45 EUR 09:24:36 (XMSM) 1733071
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 32.43 EUR 09:24:51 (XMSM) 1733669
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
137 32.43 EUR 09:24:51 (XMSM) 1733667
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 32.43 EUR 09:25:58 (XMSM) 1735408
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.43 EUR 09:25:58 (XMSM) 1735402
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 32.43 EUR 09:25:58 (XMSM) 1735394
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 32.49 EUR 09:27:27 (XMSM) 1737964
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.46 EUR 09:29:18 (XMSM) 1740285
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
217 32.47 EUR 09:30:01 (XMSM) 1741274
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.47 EUR 09:30:01 (XMSM) 1741276
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 32.46 EUR 09:31:12 (XMSM) 1742848
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 32.47 EUR 09:32:35 (XMSM) 1745172
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 32.45 EUR 09:32:41 (XMSM) 1745280
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
122 32.47 EUR 09:33:09 (XMSM) 1745984
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
142 32.47 EUR 09:33:09 (XMSM) 1745982
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 32.53 EUR 09:34:21 (XMSM) 1747769
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.45 EUR 09:35:45 (XMSM) 1750179
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.40 EUR 09:37:36 (XMSM) 1753106
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
74 32.43 EUR 09:39:24 (XMSM) 1755531
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.43 EUR 09:39:24 (XMSM) 1755529
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.42 EUR 09:39:24 (XMSM) 1755526
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 32.42 EUR 09:39:24 (XMSM) 1755521
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.42 EUR 09:39:24 (XMSM) 1755519
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.49 EUR 09:41:32 (XMSM) 1758535
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 32.53 EUR 09:42:16 (XMSM) 1759705
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
161 32.51 EUR 09:42:17 (XMSM) 1759799
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 32.51 EUR 09:42:17 (XMSM) 1759797
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.52 EUR 09:42:51 (XMSM) 1760543
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 32.54 EUR 09:43:57 (XMSM) 1762019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 32.56 EUR 09:45:13 (XMSM) 1763650
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 32.56 EUR 09:45:40 (XMSM) 1764089
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 32.53 EUR 09:45:49 (XMSM) 1764438
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 32.53 EUR 09:45:49 (XMSM) 1764440
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 32.52 EUR 09:47:15 (XMSM) 1766335
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 32.53 EUR 09:47:15 (XMSM) 1766328
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.53 EUR 09:48:59 (XMSM) 1768198
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
158 32.51 EUR 09:49:00 (XMSM) 1768256
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 32.51 EUR 09:49:00 (XMSM) 1768254
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 32.48 EUR 09:50:00 (XMSM) 1769576
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 32.49 EUR 09:50:37 (XMSM) 1771198
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 32.46 EUR 09:51:56 (XMSM) 1772942
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 32.49 EUR 09:53:49 (XMSM) 1775674
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.48 EUR 09:55:29 (XMSM) 1777709
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 32.47 EUR 09:55:33 (XMSM) 1777815
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
211 32.47 EUR 09:55:33 (XMSM) 1777813
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 32.40 EUR 09:57:34 (XMSM) 1780391
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
196 32.40 EUR 09:57:39 (XMSM) 1780537
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 32.43 EUR 09:59:07 (XMSM) 1782665
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 32.42 EUR 09:59:29 (XMSM) 1783259
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 32.46 EUR 10:00:36 (XMSM) 1785431
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 32.46 EUR 10:02:18 (XMSM) 1787768
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 32.49 EUR 10:04:20 (XMSM) 1790130
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 32.49 EUR 10:04:20 (XMSM) 1790128
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.45 EUR 10:05:01 (XMSM) 1791804
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.49 EUR 10:09:00 (XMSM) 1797271
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 32.49 EUR 10:09:00 (XMSM) 1797269
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.48 EUR 10:09:13 (XMSM) 1797537
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.47 EUR 10:09:34 (XMSM) 1797919
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 32.49 EUR 10:10:31 (XMSM) 1799213
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.50 EUR 10:13:11 (XMSM) 1802078
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 32.50 EUR 10:13:11 (XMSM) 1802076
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.57 EUR 10:14:57 (XMSM) 1804107
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 32.55 EUR 10:15:17 (XMSM) 1804583
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 32.53 EUR 10:15:26 (XMSM) 1804774
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 32.53 EUR 10:15:26 (XMSM) 1804772
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.53 EUR 10:17:08 (XMSM) 1807021
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 32.50 EUR 10:18:02 (XMSM) 1808064
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 32.50 EUR 10:18:17 (XMSM) 1808360
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
121 32.48 EUR 10:20:21 (XMSM) 1811419
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
153 32.48 EUR 10:20:21 (XMSM) 1811417
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 32.46 EUR 10:21:37 (XMSM) 1813053
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.46 EUR 10:23:10 (XMSM) 1815227
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 32.47 EUR 10:24:32 (XMSM) 1816711
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 32.47 EUR 10:24:32 (XMSM) 1816709
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 32.47 EUR 10:24:32 (XMSM) 1816707
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.47 EUR 10:27:21 (XMSM) 1819974
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 32.53 EUR 10:28:32 (XMSM) 1821973
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.53 EUR 10:28:32 (XMSM) 1821970
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.53 EUR 10:28:32 (XMSM) 1821968
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.54 EUR 10:28:32 (XMSM) 1821961
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 32.55 EUR 10:29:06 (XMSM) 1822821
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.55 EUR 10:29:06 (XMSM) 1822819
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.54 EUR 10:29:14 (XMSM) 1823145
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 32.55 EUR 10:29:14 (XMSM) 1823127
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 32.55 EUR 10:29:14 (XMSM) 1823125
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.51 EUR 10:30:28 (XMSM) 1826302
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 32.56 EUR 10:34:10 (XMSM) 1835692
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.56 EUR 10:34:10 (XMSM) 1835690
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 32.56 EUR 10:34:10 (XMSM) 1835688
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.56 EUR 10:34:10 (XMSM) 1835582
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.56 EUR 10:34:10 (XMSM) 1835572
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.57 EUR 10:35:35 (XMSM) 1839348
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 32.62 EUR 10:37:55 (XMSM) 1847642
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
191 32.63 EUR 10:38:53 (XMSM) 1850224
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 32.63 EUR 10:38:53 (XMSM) 1850222
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.59 EUR 10:40:21 (XMSM) 1854079
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.63 EUR 10:42:25 (XMSM) 1859724
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 32.64 EUR 10:42:25 (XMSM) 1859726
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 32.64 EUR 10:42:25 (XMSM) 1859722
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 32.62 EUR 10:42:51 (XMSM) 1860904
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 32.68 EUR 10:45:07 (XMSM) 1867371
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.68 EUR 10:45:07 (XMSM) 1867369
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.67 EUR 10:45:07 (XMSM) 1867367
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 32.67 EUR 10:45:07 (XMSM) 1867360
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
120 32.67 EUR 10:45:07 (XMSM) 1867357
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.67 EUR 10:45:31 (XMSM) 1868842
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.66 EUR 10:45:50 (XMSM) 1869796
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
206 32.66 EUR 10:45:50 (XMSM) 1869794
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 32.66 EUR 10:45:50 (XMSM) 1869759
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.66 EUR 10:45:50 (XMSM) 1869757
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 32.66 EUR 10:45:58 (XMSM) 1870220
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 32.64 EUR 10:46:31 (XMSM) 1872176
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 32.59 EUR 10:47:07 (XMSM) 1874297
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.58 EUR 10:49:31 (XMSM) 1882209
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 32.56 EUR 10:50:26 (XMSM) 1885368
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 32.56 EUR 10:50:26 (XMSM) 1885366
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 32.55 EUR 10:50:32 (XMSM) 1885867
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
153 32.55 EUR 10:50:32 (XMSM) 1885865
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
139 32.54 EUR 10:53:10 (XMSM) 1894862
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
126 32.54 EUR 10:53:10 (XMSM) 1894865
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.54 EUR 10:53:10 (XMSM) 1894867
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 32.52 EUR 10:54:19 (XMSM) 1899022
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
47 32.52 EUR 10:54:20 (XMSM) 1899049
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
184 32.52 EUR 10:54:20 (XMSM) 1899047
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.52 EUR 10:54:20 (XMSM) 1899045
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 32.52 EUR 10:54:20 (XMSM) 1899043
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 32.55 EUR 10:55:03 (XMSM) 1901411
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.54 EUR 10:55:04 (XMSM) 1901595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 32.53 EUR 10:55:06 (XMSM) 1901703
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 32.53 EUR 10:55:31 (XMSM) 1903109
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.53 EUR 10:55:52 (XMSM) 1904346
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.53 EUR 10:55:52 (XMSM) 1904348
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.52 EUR 10:56:27 (XMSM) 1906225
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 32.51 EUR 10:58:50 (XMSM) 1914694
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 32.53 EUR 11:00:03 (XMSM) 1917202
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 32.53 EUR 11:00:03 (XMSM) 1917165
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.53 EUR 11:00:51 (XMSM) 1918076
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 32.53 EUR 11:00:51 (XMSM) 1918074
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
162 32.53 EUR 11:00:54 (XMSM) 1918147
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.51 EUR 11:01:41 (XMSM) 1919220
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.50 EUR 11:01:54 (XMSM) 1919517
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.48 EUR 11:02:02 (XMSM) 1919823
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
218 32.45 EUR 11:02:35 (XMSM) 1920410
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
59 32.45 EUR 11:02:35 (XMSM) 1920408
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 32.46 EUR 11:03:58 (XMSM) 1921608
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
144 32.46 EUR 11:03:58 (XMSM) 1921606
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.44 EUR 11:04:05 (XMSM) 1921775
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
239 32.42 EUR 11:04:57 (XMSM) 1922530
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 32.40 EUR 11:07:00 (XMSM) 1924319
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.40 EUR 11:07:00 (XMSM) 1924317
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 32.40 EUR 11:07:00 (XMSM) 1924315
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.39 EUR 11:08:54 (XMSM) 1926117
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
165 32.39 EUR 11:08:54 (XMSM) 1926119
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 32.40 EUR 11:10:31 (XMSM) 1927324
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 32.40 EUR 11:10:31 (XMSM) 1927322
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 32.40 EUR 11:12:20 (XMSM) 1928893
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
209 32.40 EUR 11:12:20 (XMSM) 1928891
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 32.42 EUR 11:13:34 (XMSM) 1929847
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 32.42 EUR 11:13:34 (XMSM) 1929845
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.39 EUR 11:15:31 (XMSM) 1931286
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.39 EUR 11:15:31 (XMSM) 1931288
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.39 EUR 11:15:31 (XMSM) 1931284
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 32.40 EUR 11:17:22 (XMSM) 1932442
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.40 EUR 11:17:22 (XMSM) 1932440
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 32.40 EUR 11:17:22 (XMSM) 1932406
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 32.40 EUR 11:17:22 (XMSM) 1932404
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.40 EUR 11:19:24 (XMSM) 1933949
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 32.41 EUR 11:19:49 (XMSM) 1934250
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 32.41 EUR 11:19:49 (XMSM) 1934248
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 32.40 EUR 11:21:13 (XMSM) 1935330
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 32.39 EUR 11:21:23 (XMSM) 1935507
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 32.39 EUR 11:21:45 (XMSM) 1935721
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 32.46 EUR 11:23:17 (XMSM) 1937232
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.45 EUR 11:23:51 (XMSM) 1937565
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 32.45 EUR 11:24:02 (XMSM) 1937687
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
101 32.47 EUR 11:25:45 (XMSM) 1938992
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.47 EUR 11:25:45 (XMSM) 1938979
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 32.47 EUR 11:25:45 (XMSM) 1938968
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 32.47 EUR 11:25:45 (XMSM) 1938966
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 32.47 EUR 11:25:45 (XMSM) 1938964
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 32.46 EUR 11:25:58 (XMSM) 1939321
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 32.46 EUR 11:25:58 (XMSM) 1939319
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 32.46 EUR 11:25:58 (XMSM) 1939317
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
84 32.48 EUR 11:28:04 (XMSM) 1940769
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
187 32.48 EUR 11:28:24 (XMSM) 1940962
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
193 32.47 EUR 11:28:35 (XMSM) 1941072
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 32.47 EUR 11:28:35 (XMSM) 1941074
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 32.50 EUR 11:29:05 (XMSM) 1941462
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.49 EUR 11:29:16 (XMSM) 1941564
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 32.48 EUR 11:30:42 (XMSM) 1942837
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.49 EUR 11:32:25 (XMSM) 1943816
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 32.48 EUR 11:32:46 (XMSM) 1943949
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
90 32.51 EUR 11:34:48 (XMSM) 1945099
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.51 EUR 11:34:48 (XMSM) 1945097
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 32.51 EUR 11:35:27 (XMSM) 1945445
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 32.51 EUR 11:35:27 (XMSM) 1945443
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 32.51 EUR 11:36:02 (XMSM) 1945906
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.51 EUR 11:36:02 (XMSM) 1945904
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.51 EUR 11:39:34 (XMSM) 1948406
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 32.50 EUR 11:40:36 (XMSM) 1949018
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
144 32.50 EUR 11:40:36 (XMSM) 1949016
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.48 EUR 11:41:30 (XMSM) 1949515
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.48 EUR 11:42:40 (XMSM) 1950251
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 32.49 EUR 11:43:51 (XMSM) 1951258
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.47 EUR 11:44:37 (XMSM) 1951658
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 32.47 EUR 11:44:37 (XMSM) 1951638
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.46 EUR 11:45:46 (XMSM) 1952453
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 32.46 EUR 11:46:37 (XMSM) 1953087
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.45 EUR 11:46:37 (XMSM) 1953085
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.46 EUR 11:46:37 (XMSM) 1953081
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 32.49 EUR 11:48:03 (XMSM) 1954101
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
153 32.49 EUR 11:48:03 (XMSM) 1954099
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.48 EUR 11:48:51 (XMSM) 1954519
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
5 32.45 EUR 11:50:23 (XMSM) 1955392
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.45 EUR 11:50:23 (XMSM) 1955390
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 32.45 EUR 11:50:23 (XMSM) 1955388
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 32.45 EUR 11:52:59 (XMSM) 1957099
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
222 32.45 EUR 11:52:59 (XMSM) 1957097
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 32.44 EUR 11:53:51 (XMSM) 1957580
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
136 32.49 EUR 11:55:29 (XMSM) 1959165
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
120 32.49 EUR 11:55:29 (XMSM) 1959163
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.52 EUR 11:56:29 (XMSM) 1960174
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 32.52 EUR 11:56:29 (XMSM) 1960170
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 32.50 EUR 11:57:54 (XMSM) 1961215
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 32.50 EUR 11:57:54 (XMSM) 1961213
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.44 EUR 11:58:41 (XMSM) 1962073
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 32.40 EUR 11:59:55 (XMSM) 1963273
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 32.40 EUR 12:00:23 (XMSM) 1963772
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 32.40 EUR 12:00:23 (XMSM) 1963765
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.41 EUR 12:02:33 (XMSM) 1965403
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.43 EUR 12:04:40 (XMSM) 1967006
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 32.42 EUR 12:04:45 (XMSM) 1967089
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 32.42 EUR 12:04:45 (XMSM) 1967087
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 32.41 EUR 12:05:08 (XMSM) 1967325
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 32.41 EUR 12:05:08 (XMSM) 1967323
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.41 EUR 12:05:08 (XMSM) 1967317
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 32.43 EUR 12:05:39 (XMSM) 1967858
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
172 32.43 EUR 12:05:39 (XMSM) 1967856
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 32.42 EUR 12:05:39 (XMSM) 1967854
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 32.42 EUR 12:05:39 (XMSM) 1967852
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 32.42 EUR 12:05:39 (XMSM) 1967850
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 32.44 EUR 12:08:26 (XMSM) 1969740
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.45 EUR 12:09:27 (XMSM) 1970620
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.45 EUR 12:09:27 (XMSM) 1970618
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 32.43 EUR 12:09:41 (XMSM) 1970917
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.43 EUR 12:10:37 (XMSM) 1971768
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 32.42 EUR 12:11:00 (XMSM) 1971950
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.40 EUR 12:11:49 (XMSM) 1972510
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 32.44 EUR 12:14:14 (XMSM) 1974160
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
59 32.49 EUR 12:15:42 (XMSM) 1975319
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
218 32.49 EUR 12:15:42 (XMSM) 1975317
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.48 EUR 12:16:12 (XMSM) 1975709
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 32.50 EUR 12:17:53 (XMSM) 1976714
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
205 32.50 EUR 12:17:53 (XMSM) 1976712
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 32.50 EUR 12:17:53 (XMSM) 1976710
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 32.54 EUR 12:20:27 (XMSM) 1978463
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
144 32.54 EUR 12:20:27 (XMSM) 1978461
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 32.54 EUR 12:20:27 (XMSM) 1978459
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 32.53 EUR 12:20:45 (XMSM) 1978654
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.52 EUR 12:21:15 (XMSM) 1978994
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.52 EUR 12:21:15 (XMSM) 1978980
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.52 EUR 12:21:15 (XMSM) 1978974
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 32.50 EUR 12:22:43 (XMSM) 1979979
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 32.50 EUR 12:22:43 (XMSM) 1979977
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.54 EUR 12:24:01 (XMSM) 1981013
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
219 32.53 EUR 12:24:22 (XMSM) 1981310
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.53 EUR 12:24:22 (XMSM) 1981308
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 32.51 EUR 12:25:51 (XMSM) 1982293
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 32.50 EUR 12:25:55 (XMSM) 1982348
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 32.49 EUR 12:26:58 (XMSM) 1983268
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 32.49 EUR 12:27:03 (XMSM) 1983323
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 32.50 EUR 12:27:33 (XMSM) 1983616
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.50 EUR 12:27:33 (XMSM) 1983614
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 32.50 EUR 12:28:10 (XMSM) 1984003
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 32.48 EUR 12:28:30 (XMSM) 1984260
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 32.49 EUR 12:29:36 (XMSM) 1985040
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.49 EUR 12:29:36 (XMSM) 1985038
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 32.48 EUR 12:29:36 (XMSM) 1985036
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.48 EUR 12:29:36 (XMSM) 1985034
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 32.49 EUR 12:29:36 (XMSM) 1985030
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 32.49 EUR 12:29:36 (XMSM) 1985032
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.50 EUR 12:30:48 (XMSM) 1986204
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 32.46 EUR 12:31:06 (XMSM) 1986535
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
130 32.46 EUR 12:31:06 (XMSM) 1986533
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 32.48 EUR 12:31:48 (XMSM) 1987025
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 32.48 EUR 12:31:48 (XMSM) 1987023
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 32.48 EUR 12:31:48 (XMSM) 1987021
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.48 EUR 12:31:48 (XMSM) 1987019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
196 32.48 EUR 12:31:48 (XMSM) 1987017
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.46 EUR 12:32:06 (XMSM) 1987278
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.46 EUR 12:32:11 (XMSM) 1987350
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.46 EUR 12:32:11 (XMSM) 1987348
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.46 EUR 12:32:11 (XMSM) 1987346
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 32.46 EUR 12:33:09 (XMSM) 1988039
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.46 EUR 12:33:09 (XMSM) 1988037
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.46 EUR 12:33:09 (XMSM) 1988035
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 32.46 EUR 12:33:09 (XMSM) 1988031
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 32.44 EUR 12:34:06 (XMSM) 1988700
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.42 EUR 12:34:42 (XMSM) 1989268
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.37 EUR 12:36:17 (XMSM) 1990649
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 32.36 EUR 12:36:31 (XMSM) 1990838
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
146 32.35 EUR 12:37:58 (XMSM) 1992244
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
92 32.35 EUR 12:37:58 (XMSM) 1992242
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 32.34 EUR 12:38:11 (XMSM) 1992415
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.34 EUR 12:38:11 (XMSM) 1992413
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 32.35 EUR 12:38:48 (XMSM) 1992926
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
130 32.35 EUR 12:38:52 (XMSM) 1992987
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 32.35 EUR 12:39:18 (XMSM) 1993364
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.34 EUR 12:39:56 (XMSM) 1993910
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 32.35 EUR 12:41:22 (XMSM) 1995204
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
211 32.35 EUR 12:41:22 (XMSM) 1995202
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 32.36 EUR 12:42:02 (XMSM) 1995782
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 32.37 EUR 12:43:19 (XMSM) 1996835
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
177 32.37 EUR 12:43:19 (XMSM) 1996815
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 32.37 EUR 12:43:19 (XMSM) 1996804
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.36 EUR 12:45:00 (XMSM) 1998056
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.36 EUR 12:45:04 (XMSM) 1998145
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.35 EUR 12:45:25 (XMSM) 1998407
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
207 32.35 EUR 12:45:25 (XMSM) 1998405
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.36 EUR 12:47:00 (XMSM) 1999764
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 32.35 EUR 12:47:09 (XMSM) 1999875
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
119 32.35 EUR 12:47:11 (XMSM) 1999891
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 32.35 EUR 12:47:11 (XMSM) 1999889
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.29 EUR 12:49:05 (XMSM) 2001594
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.29 EUR 12:49:39 (XMSM) 2002065
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.28 EUR 12:50:40 (XMSM) 2002982
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.27 EUR 12:52:42 (XMSM) 2004915
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.27 EUR 12:53:13 (XMSM) 2005221
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
172 32.26 EUR 12:54:20 (XMSM) 2006210
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 32.27 EUR 12:55:04 (XMSM) 2006821
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 32.27 EUR 12:55:04 (XMSM) 2006817
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 32.27 EUR 12:55:04 (XMSM) 2006809
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
48 32.22 EUR 12:55:46 (XMSM) 2007302
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 32.22 EUR 12:55:48 (XMSM) 2007317
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 32.22 EUR 12:55:53 (XMSM) 2007336
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 32.18 EUR 12:56:25 (XMSM) 2008218
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
202 32.18 EUR 12:56:34 (XMSM) 2008345
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 32.17 EUR 12:57:32 (XMSM) 2009328
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 32.19 EUR 12:57:57 (XMSM) 2009682
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 32.19 EUR 12:57:57 (XMSM) 2009678
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.17 EUR 12:58:52 (XMSM) 2010483
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 32.17 EUR 12:58:52 (XMSM) 2010485
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 32.15 EUR 13:01:27 (XMSM) 2012600
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.15 EUR 13:01:27 (XMSM) 2012596
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.15 EUR 13:01:27 (XMSM) 2012594
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.12 EUR 13:02:31 (XMSM) 2013903
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.15 EUR 13:04:02 (XMSM) 2015283
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 32.12 EUR 13:05:27 (XMSM) 2016574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
208 32.12 EUR 13:05:30 (XMSM) 2016628
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.12 EUR 13:07:20 (XMSM) 2018155
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
195 32.11 EUR 13:07:42 (XMSM) 2018432
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.13 EUR 13:09:32 (XMSM) 2020065
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.14 EUR 13:10:11 (XMSM) 2020667
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.14 EUR 13:10:13 (XMSM) 2020709
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
215 32.11 EUR 13:10:53 (XMSM) 2021382
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.11 EUR 13:10:53 (XMSM) 2021380
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
112 32.11 EUR 13:10:55 (XMSM) 2021462
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
211 32.11 EUR 13:10:55 (XMSM) 2021460
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.09 EUR 13:11:05 (XMSM) 2021691
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 32.09 EUR 13:11:05 (XMSM) 2021693
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
117 32.09 EUR 13:11:05 (XMSM) 2021689
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
152 32.09 EUR 13:11:05 (XMSM) 2021687
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 32.08 EUR 13:11:27 (XMSM) 2022418
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 32.08 EUR 13:11:27 (XMSM) 2022420
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
81 32.08 EUR 13:11:27 (XMSM) 2022422
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.09 EUR 13:12:21 (XMSM) 2023433
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 32.09 EUR 13:13:44 (XMSM) 2024616
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 32.10 EUR 13:14:17 (XMSM) 2024952
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 32.10 EUR 13:14:22 (XMSM) 2025008
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.14 EUR 13:15:01 (XMSM) 2025595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
123 32.14 EUR 13:15:01 (XMSM) 2025597
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
180 32.14 EUR 13:15:01 (XMSM) 2025587
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
161 32.14 EUR 13:15:01 (XMSM) 2025585
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
303 32.14 EUR 13:15:01 (XMSM) 2025583
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.15 EUR 13:15:26 (XMSM) 2026151
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.14 EUR 13:15:39 (XMSM) 2026404
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 32.13 EUR 13:15:42 (XMSM) 2026477
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.12 EUR 13:16:22 (XMSM) 2026943
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
74 32.12 EUR 13:16:26 (XMSM) 2027037
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
177 32.12 EUR 13:16:26 (XMSM) 2027035
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 32.12 EUR 13:16:26 (XMSM) 2027017
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.12 EUR 13:16:26 (XMSM) 2027015
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 32.17 EUR 13:18:02 (XMSM) 2028613
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.17 EUR 13:18:02 (XMSM) 2028611
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.17 EUR 13:18:47 (XMSM) 2029092
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.17 EUR 13:18:47 (XMSM) 2029094
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 32.18 EUR 13:20:47 (XMSM) 2030915
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 32.17 EUR 13:20:49 (XMSM) 2030931
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
140 32.17 EUR 13:20:49 (XMSM) 2030928
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.23 EUR 13:22:39 (XMSM) 2032749
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 32.23 EUR 13:23:07 (XMSM) 2033200
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
86 32.22 EUR 13:23:34 (XMSM) 2033581
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.29 EUR 13:25:07 (XMSM) 2035233
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
28 32.29 EUR 13:25:07 (XMSM) 2035231
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 32.28 EUR 13:25:22 (XMSM) 2035413
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 32.28 EUR 13:25:22 (XMSM) 2035411
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
193 32.28 EUR 13:25:22 (XMSM) 2035409
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 32.28 EUR 13:25:22 (XMSM) 2035407
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 32.28 EUR 13:25:22 (XMSM) 2035400
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
164 32.28 EUR 13:25:22 (XMSM) 2035402
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.26 EUR 13:25:53 (XMSM) 2035889
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
214 32.30 EUR 13:27:50 (XMSM) 2037733
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 32.30 EUR 13:27:50 (XMSM) 2037731
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.30 EUR 13:27:54 (XMSM) 2037778
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
35 32.30 EUR 13:27:54 (XMSM) 2037780
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 32.30 EUR 13:27:54 (XMSM) 2037776
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 32.28 EUR 13:29:16 (XMSM) 2039146
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.28 EUR 13:29:37 (XMSM) 2039447
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 32.27 EUR 13:29:55 (XMSM) 2039714
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
185 32.27 EUR 13:29:57 (XMSM) 2039796
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
88 32.27 EUR 13:29:57 (XMSM) 2039794
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
212 32.27 EUR 13:29:57 (XMSM) 2039792
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
81 32.23 EUR 13:30:01 (XMSM) 2040285
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.23 EUR 13:30:01 (XMSM) 2040272
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.23 EUR 13:30:01 (XMSM) 2040269
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 32.25 EUR 13:30:01 (XMSM) 2040172
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
23 32.22 EUR 13:30:15 (XMSM) 2041308
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 32.22 EUR 13:30:30 (XMSM) 2041658
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 32.22 EUR 13:30:30 (XMSM) 2041656
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.22 EUR 13:30:30 (XMSM) 2041654
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
207 32.22 EUR 13:30:30 (XMSM) 2041645
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.22 EUR 13:30:30 (XMSM) 2041643
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.20 EUR 13:30:31 (XMSM) 2041783
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.20 EUR 13:30:31 (XMSM) 2041765
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 32.23 EUR 13:32:15 (XMSM) 2044533
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
276 32.23 EUR 13:32:15 (XMSM) 2044522
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 32.21 EUR 13:33:03 (XMSM) 2045374
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.19 EUR 13:33:32 (XMSM) 2045979
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 32.18 EUR 13:33:58 (XMSM) 2046554
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
23 32.18 EUR 13:33:58 (XMSM) 2046552
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
147 32.18 EUR 13:33:58 (XMSM) 2046485
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 32.18 EUR 13:33:58 (XMSM) 2046480
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.16 EUR 13:34:08 (XMSM) 2046920
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
123 32.13 EUR 13:34:57 (XMSM) 2048215
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
151 32.13 EUR 13:34:59 (XMSM) 2048232
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 32.13 EUR 13:35:01 (XMSM) 2048288
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 32.11 EUR 13:36:09 (XMSM) 2049669
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 32.12 EUR 13:36:09 (XMSM) 2049568
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 32.11 EUR 13:36:10 (XMSM) 2049686
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.13 EUR 13:37:27 (XMSM) 2051778
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 32.12 EUR 13:37:41 (XMSM) 2052145
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.12 EUR 13:37:47 (XMSM) 2052249
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.12 EUR 13:37:47 (XMSM) 2052247
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.12 EUR 13:37:47 (XMSM) 2052245
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 32.12 EUR 13:37:47 (XMSM) 2052241
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 32.18 EUR 13:39:56 (XMSM) 2055020
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.16 EUR 13:40:10 (XMSM) 2055395
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 32.16 EUR 13:40:10 (XMSM) 2055392
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.16 EUR 13:40:10 (XMSM) 2055390
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.16 EUR 13:40:10 (XMSM) 2055375
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 32.17 EUR 13:41:55 (XMSM) 2057574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.16 EUR 13:42:20 (XMSM) 2058057
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.16 EUR 13:42:20 (XMSM) 2058053
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
152 32.16 EUR 13:42:20 (XMSM) 2058055
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.16 EUR 13:42:46 (XMSM) 2058614
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.16 EUR 13:43:24 (XMSM) 2059646
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.18 EUR 13:44:26 (XMSM) 2061189
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.18 EUR 13:44:26 (XMSM) 2061187
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 32.18 EUR 13:44:55 (XMSM) 2061610
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
64 32.18 EUR 13:45:03 (XMSM) 2061715
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 32.18 EUR 13:45:03 (XMSM) 2061713
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 32.18 EUR 13:45:03 (XMSM) 2061709
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.18 EUR 13:45:03 (XMSM) 2061707
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 32.18 EUR 13:46:08 (XMSM) 2062853
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.18 EUR 13:46:08 (XMSM) 2062849
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.18 EUR 13:46:08 (XMSM) 2062847
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 32.17 EUR 13:46:13 (XMSM) 2063207
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.16 EUR 13:46:45 (XMSM) 2063663
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 32.15 EUR 13:46:50 (XMSM) 2063771
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 32.15 EUR 13:46:50 (XMSM) 2063769
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 32.15 EUR 13:46:50 (XMSM) 2063765
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.15 EUR 13:47:47 (XMSM) 2064743
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 32.16 EUR 13:48:29 (XMSM) 2065467
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.13 EUR 13:49:19 (XMSM) 2066291
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
18 32.13 EUR 13:49:19 (XMSM) 2066289
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 32.12 EUR 13:50:01 (XMSM) 2066766
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 32.11 EUR 13:51:25 (XMSM) 2068064
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.11 EUR 13:51:25 (XMSM) 2068062
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 32.11 EUR 13:51:25 (XMSM) 2068056
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
131 32.11 EUR 13:51:25 (XMSM) 2068058
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.11 EUR 13:53:02 (XMSM) 2069546
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
23 32.11 EUR 13:53:02 (XMSM) 2069544
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 32.10 EUR 13:53:04 (XMSM) 2069629
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 32.11 EUR 13:54:11 (XMSM) 2071020
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 32.10 EUR 13:54:48 (XMSM) 2071625
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 32.09 EUR 13:55:24 (XMSM) 2072205
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 32.13 EUR 13:57:13 (XMSM) 2074362
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.13 EUR 13:57:13 (XMSM) 2074358
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 32.11 EUR 13:57:32 (XMSM) 2074736
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 32.11 EUR 13:57:32 (XMSM) 2074734
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.07 EUR 13:58:36 (XMSM) 2075702
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 32.07 EUR 13:59:23 (XMSM) 2076687
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.07 EUR 13:59:23 (XMSM) 2076685
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 32.10 EUR 14:00:41 (XMSM) 2078356
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 32.09 EUR 14:00:43 (XMSM) 2078469
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 32.09 EUR 14:01:57 (XMSM) 2079638
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
120 32.15 EUR 14:03:05 (XMSM) 2081290
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 32.15 EUR 14:03:05 (XMSM) 2081288
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.17 EUR 14:04:03 (XMSM) 2082183
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
131 32.15 EUR 14:04:14 (XMSM) 2082395
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 32.15 EUR 14:04:14 (XMSM) 2082376
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
44 32.15 EUR 14:04:14 (XMSM) 2082374
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.15 EUR 14:05:30 (XMSM) 2083592
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.15 EUR 14:05:30 (XMSM) 2083590
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 32.15 EUR 14:05:30 (XMSM) 2083588
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 32.15 EUR 14:05:30 (XMSM) 2083586
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.15 EUR 14:05:30 (XMSM) 2083584
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.20 EUR 14:07:10 (XMSM) 2085671
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 32.20 EUR 14:07:10 (XMSM) 2085673
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
172 32.23 EUR 14:07:42 (XMSM) 2086600
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.23 EUR 14:07:48 (XMSM) 2086718
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 32.23 EUR 14:07:53 (XMSM) 2086855
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 32.22 EUR 14:07:59 (XMSM) 2086996
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
164 32.22 EUR 14:07:59 (XMSM) 2086994
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 32.22 EUR 14:07:59 (XMSM) 2086985
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 32.22 EUR 14:08:21 (XMSM) 2087711
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
139 32.21 EUR 14:09:40 (XMSM) 2089299
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
140 32.21 EUR 14:09:40 (XMSM) 2089301
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.22 EUR 14:11:08 (XMSM) 2091151
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.20 EUR 14:11:57 (XMSM) 2092203
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 32.20 EUR 14:11:57 (XMSM) 2092205
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
6 32.16 EUR 14:12:55 (XMSM) 2093250
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 32.16 EUR 14:12:55 (XMSM) 2093206
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 32.16 EUR 14:14:01 (XMSM) 2094652
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 32.16 EUR 14:14:01 (XMSM) 2094650
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 32.15 EUR 14:14:22 (XMSM) 2095069
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
188 32.15 EUR 14:14:31 (XMSM) 2095309
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 32.15 EUR 14:15:17 (XMSM) 2096161
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.15 EUR 14:15:17 (XMSM) 2096159
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.15 EUR 14:15:47 (XMSM) 2096665
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 32.20 EUR 14:17:20 (XMSM) 2098326
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
123 32.20 EUR 14:17:20 (XMSM) 2098328
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 32.20 EUR 14:17:36 (XMSM) 2098616
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 32.19 EUR 14:17:38 (XMSM) 2098688
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 32.19 EUR 14:18:13 (XMSM) 2099255
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
102 32.20 EUR 14:19:25 (XMSM) 2100639
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.20 EUR 14:19:25 (XMSM) 2100637
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 32.21 EUR 14:19:25 (XMSM) 2100633
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 32.22 EUR 14:20:44 (XMSM) 2102304
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 32.21 EUR 14:21:05 (XMSM) 2102744
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.19 EUR 14:21:34 (XMSM) 2103263
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.19 EUR 14:21:34 (XMSM) 2103261
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
192 32.20 EUR 14:21:34 (XMSM) 2103243
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.20 EUR 14:21:34 (XMSM) 2103246
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 32.20 EUR 14:21:34 (XMSM) 2103248
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.20 EUR 14:21:34 (XMSM) 2103239
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 32.20 EUR 14:21:34 (XMSM) 2103241
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 32.19 EUR 14:22:42 (XMSM) 2104478
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 32.18 EUR 14:22:53 (XMSM) 2104677
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 32.18 EUR 14:22:57 (XMSM) 2104711
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 32.18 EUR 14:24:16 (XMSM) 2106318
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 32.18 EUR 14:24:16 (XMSM) 2106316
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 32.18 EUR 14:24:16 (XMSM) 2106314
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 32.17 EUR 14:24:57 (XMSM) 2106971
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.14 EUR 14:25:09 (XMSM) 2107311
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.11 EUR 14:26:47 (XMSM) 2109469
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.11 EUR 14:26:47 (XMSM) 2109467
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 32.16 EUR 14:27:42 (XMSM) 2110679
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.15 EUR 14:27:47 (XMSM) 2110778
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
137 32.15 EUR 14:27:47 (XMSM) 2110776
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.14 EUR 14:28:10 (XMSM) 2111211
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 32.14 EUR 14:28:10 (XMSM) 2111192
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
343 32.15 EUR 14:28:10 (XMSM) 2111175
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 32.23 EUR 14:30:09 (XMSM) 2116228
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 32.22 EUR 14:30:09 (XMSM) 2116230
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 32.23 EUR 14:30:09 (XMSM) 2116225
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.23 EUR 14:30:09 (XMSM) 2116223
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.22 EUR 14:30:12 (XMSM) 2116432
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 32.22 EUR 14:30:12 (XMSM) 2116430
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.22 EUR 14:30:12 (XMSM) 2116428
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 32.22 EUR 14:30:12 (XMSM) 2116426
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 32.22 EUR 14:30:24 (XMSM) 2117093
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
177 32.22 EUR 14:30:24 (XMSM) 2117091
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.22 EUR 14:30:24 (XMSM) 2117089
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 32.23 EUR 14:30:24 (XMSM) 2117060
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.21 EUR 14:30:26 (XMSM) 2117158
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.21 EUR 14:30:28 (XMSM) 2117296
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
194 32.21 EUR 14:30:28 (XMSM) 2117292
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
11 32.21 EUR 14:30:28 (XMSM) 2117294
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.21 EUR 14:30:28 (XMSM) 2117289
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 32.19 EUR 14:30:30 (XMSM) 2117478
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
211 32.19 EUR 14:30:30 (XMSM) 2117476
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
83 32.20 EUR 14:30:30 (XMSM) 2117398
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 32.20 EUR 14:30:30 (XMSM) 2117396
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.20 EUR 14:30:30 (XMSM) 2117394
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
97 32.20 EUR 14:30:30 (XMSM) 2117392
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.20 EUR 14:30:30 (XMSM) 2117379
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 32.19 EUR 14:30:31 (XMSM) 2117507
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
181 32.19 EUR 14:30:31 (XMSM) 2117501
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 32.19 EUR 14:30:31 (XMSM) 2117503
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
51 32.19 EUR 14:30:31 (XMSM) 2117505
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 32.17 EUR 14:30:35 (XMSM) 2117835
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 32.19 EUR 14:30:57 (XMSM) 2119109
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.19 EUR 14:30:57 (XMSM) 2119106
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.17 EUR 14:31:10 (XMSM) 2119868
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.17 EUR 14:31:10 (XMSM) 2119866
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 32.17 EUR 14:31:10 (XMSM) 2119864
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.17 EUR 14:31:10 (XMSM) 2119862
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
205 32.17 EUR 14:31:10 (XMSM) 2119860
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 32.22 EUR 14:31:48 (XMSM) 2121500
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 32.22 EUR 14:31:48 (XMSM) 2121498
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.22 EUR 14:31:48 (XMSM) 2121496
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 32.20 EUR 14:31:54 (XMSM) 2121768
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.20 EUR 14:31:54 (XMSM) 2121766
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.20 EUR 14:31:54 (XMSM) 2121764
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 32.20 EUR 14:31:54 (XMSM) 2121758
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 32.20 EUR 14:32:22 (XMSM) 2122930
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
254 32.20 EUR 14:32:42 (XMSM) 2123689
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 32.19 EUR 14:32:50 (XMSM) 2124031
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 32.19 EUR 14:32:50 (XMSM) 2124000
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.19 EUR 14:32:50 (XMSM) 2124002
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 32.19 EUR 14:32:50 (XMSM) 2123972
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.24 EUR 14:33:50 (XMSM) 2126352
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.23 EUR 14:33:51 (XMSM) 2126376
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
255 32.22 EUR 14:33:52 (XMSM) 2126405
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.22 EUR 14:33:58 (XMSM) 2126539
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 32.22 EUR 14:34:17 (XMSM) 2127151
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 32.22 EUR 14:34:17 (XMSM) 2127147
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
157 32.19 EUR 14:34:27 (XMSM) 2127461
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
121 32.19 EUR 14:34:27 (XMSM) 2127457
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 32.18 EUR 14:34:36 (XMSM) 2127791
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.17 EUR 14:34:56 (XMSM) 2128490
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.17 EUR 14:34:56 (XMSM) 2128486
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
58 32.17 EUR 14:35:00 (XMSM) 2128606
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
164 32.13 EUR 14:35:44 (XMSM) 2130100
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 32.13 EUR 14:35:44 (XMSM) 2130098
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
82 32.13 EUR 14:36:05 (XMSM) 2130945
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
33 32.13 EUR 14:36:06 (XMSM) 2131040
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
137 32.13 EUR 14:36:06 (XMSM) 2131038
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 32.12 EUR 14:36:09 (XMSM) 2131166
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
212 32.12 EUR 14:36:12 (XMSM) 2131257
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 32.12 EUR 14:36:14 (XMSM) 2131310
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.12 EUR 14:36:14 (XMSM) 2131308
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 32.10 EUR 14:37:08 (XMSM) 2133496
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.10 EUR 14:37:31 (XMSM) 2134166
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.10 EUR 14:37:45 (XMSM) 2134596
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.10 EUR 14:37:45 (XMSM) 2134594
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 32.10 EUR 14:37:57 (XMSM) 2134997
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
194 32.10 EUR 14:37:57 (XMSM) 2134995
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 32.10 EUR 14:37:57 (XMSM) 2134966
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 32.08 EUR 14:38:16 (XMSM) 2135697
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
52 32.07 EUR 14:38:23 (XMSM) 2135957
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
195 32.07 EUR 14:38:23 (XMSM) 2135955
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.07 EUR 14:38:54 (XMSM) 2136738
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.07 EUR 14:38:54 (XMSM) 2136725
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
87 32.07 EUR 14:38:54 (XMSM) 2136728
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
40 32.09 EUR 14:39:37 (XMSM) 2138089
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 32.09 EUR 14:39:37 (XMSM) 2138087
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.10 EUR 14:40:14 (XMSM) 2139293
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 32.09 EUR 14:40:25 (XMSM) 2139574
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.07 EUR 14:40:45 (XMSM) 2140281
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.07 EUR 14:40:45 (XMSM) 2140279
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 32.07 EUR 14:41:04 (XMSM) 2140951
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.05 EUR 14:41:19 (XMSM) 2141684
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.05 EUR 14:41:19 (XMSM) 2141688
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
110 32.05 EUR 14:41:19 (XMSM) 2141686
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.05 EUR 14:41:21 (XMSM) 2141762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.05 EUR 14:41:21 (XMSM) 2141760
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 32.07 EUR 14:42:21 (XMSM) 2144117
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.06 EUR 14:42:39 (XMSM) 2144566
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.06 EUR 14:42:39 (XMSM) 2144564
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
38 32.06 EUR 14:42:39 (XMSM) 2144568
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
101 32.06 EUR 14:42:39 (XMSM) 2144558
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.06 EUR 14:42:39 (XMSM) 2144555
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 32.06 EUR 14:42:39 (XMSM) 2144550
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
182 32.05 EUR 14:43:10 (XMSM) 2145482
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 32.05 EUR 14:43:11 (XMSM) 2145484
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
228 32.01 EUR 14:43:41 (XMSM) 2146417
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 32.00 EUR 14:44:22 (XMSM) 2148020
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.99 EUR 14:45:09 (XMSM) 2149700
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.99 EUR 14:45:09 (XMSM) 2149698
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 31.99 EUR 14:46:10 (XMSM) 2151877
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
128 31.98 EUR 14:46:54 (XMSM) 2153547
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 31.98 EUR 14:46:54 (XMSM) 2153544
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 31.98 EUR 14:46:54 (XMSM) 2153409
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
184 31.98 EUR 14:46:54 (XMSM) 2153407
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 31.99 EUR 14:46:54 (XMSM) 2153308
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 31.96 EUR 14:46:56 (XMSM) 2153802
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
138 31.96 EUR 14:46:56 (XMSM) 2153800
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
37 31.96 EUR 14:46:56 (XMSM) 2153793
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 31.96 EUR 14:46:56 (XMSM) 2153791
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 31.96 EUR 14:46:56 (XMSM) 2153789
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
36 31.96 EUR 14:46:56 (XMSM) 2153779
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 31.96 EUR 14:46:56 (XMSM) 2153777
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
194 31.96 EUR 14:46:56 (XMSM) 2153775
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
152 31.97 EUR 14:47:28 (XMSM) 2155098
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 31.97 EUR 14:47:28 (XMSM) 2155096
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 31.97 EUR 14:47:29 (XMSM) 2155135
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
154 31.97 EUR 14:47:35 (XMSM) 2155336
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 31.97 EUR 14:47:35 (XMSM) 2155334
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 31.96 EUR 14:47:52 (XMSM) 2155922
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 31.96 EUR 14:47:52 (XMSM) 2155920
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.96 EUR 14:47:52 (XMSM) 2155911
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 31.96 EUR 14:47:52 (XMSM) 2155901
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.96 EUR 14:47:52 (XMSM) 2155899
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 31.95 EUR 14:48:06 (XMSM) 2156494
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 31.97 EUR 14:48:44 (XMSM) 2158147
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
305 31.97 EUR 14:48:44 (XMSM) 2158145
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 31.99 EUR 14:49:22 (XMSM) 2159471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 31.99 EUR 14:49:22 (XMSM) 2159473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
153 31.99 EUR 14:49:41 (XMSM) 2160047
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 31.99 EUR 14:49:41 (XMSM) 2160045
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
317 31.99 EUR 14:49:44 (XMSM) 2160212
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.01 EUR 14:50:46 (XMSM) 2162249
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.01 EUR 14:50:46 (XMSM) 2162247
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.03 EUR 14:51:32 (XMSM) 2164297
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
107 32.04 EUR 14:51:45 (XMSM) 2164717
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 32.05 EUR 14:51:59 (XMSM) 2165352
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.05 EUR 14:51:59 (XMSM) 2165348
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 32.05 EUR 14:51:59 (XMSM) 2165350
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
339 32.04 EUR 14:51:59 (XMSM) 2165346
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
356 32.05 EUR 14:51:59 (XMSM) 2165344
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 32.10 EUR 14:53:04 (XMSM) 2167751
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.10 EUR 14:53:04 (XMSM) 2167749
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
304 32.10 EUR 14:53:04 (XMSM) 2167747
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 32.10 EUR 14:53:17 (XMSM) 2168212
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 32.10 EUR 14:53:17 (XMSM) 2168214
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 32.10 EUR 14:53:17 (XMSM) 2168207
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.10 EUR 14:53:17 (XMSM) 2168203
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
169 32.10 EUR 14:53:17 (XMSM) 2168205
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
85 32.10 EUR 14:53:17 (XMSM) 2168185
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
43 32.10 EUR 14:53:17 (XMSM) 2168183
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.10 EUR 14:53:17 (XMSM) 2168176
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
362 32.08 EUR 14:53:21 (XMSM) 2168324
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 32.07 EUR 14:53:23 (XMSM) 2168408
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 32.06 EUR 14:53:41 (XMSM) 2169186
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
242 32.06 EUR 14:53:41 (XMSM) 2169178
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.06 EUR 14:53:42 (XMSM) 2169235
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 32.06 EUR 14:53:47 (XMSM) 2169355
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 32.06 EUR 14:54:09 (XMSM) 2170036
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
356 32.06 EUR 14:54:14 (XMSM) 2170234
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 32.05 EUR 14:54:43 (XMSM) 2171089
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.11 EUR 14:55:30 (XMSM) 2172890
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 32.11 EUR 14:55:34 (XMSM) 2173048
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 32.11 EUR 14:55:34 (XMSM) 2173046
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 32.10 EUR 14:55:38 (XMSM) 2173179
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 32.11 EUR 14:55:38 (XMSM) 2173177
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 32.10 EUR 14:55:38 (XMSM) 2173175
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.11 EUR 14:55:38 (XMSM) 2173173
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 32.09 EUR 14:55:43 (XMSM) 2173401
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.09 EUR 14:56:18 (XMSM) 2174174
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 32.09 EUR 14:56:18 (XMSM) 2174171
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
188 32.07 EUR 14:57:10 (XMSM) 2175876
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
91 32.07 EUR 14:57:10 (XMSM) 2175874
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 32.06 EUR 14:57:14 (XMSM) 2176057
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 32.05 EUR 14:57:48 (XMSM) 2176986
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 32.04 EUR 14:58:01 (XMSM) 2177416
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 32.02 EUR 14:58:33 (XMSM) 2178583
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 32.02 EUR 14:58:53 (XMSM) 2179256
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
230 32.01 EUR 14:59:16 (XMSM) 2180054
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 32.00 EUR 14:59:51 (XMSM) 2181171
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 31.99 EUR 14:59:56 (XMSM) 2181352
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
211 31.98 EUR 15:00:04 (XMSM) 2183341
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 31.98 EUR 15:00:05 (XMSM) 2183357
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 31.97 EUR 15:00:42 (XMSM) 2185622
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
114 31.97 EUR 15:00:42 (XMSM) 2185519
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 31.96 EUR 15:00:58 (XMSM) 2186337
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
329 31.94 EUR 15:01:08 (XMSM) 2187181
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 31.94 EUR 15:01:09 (XMSM) 2187220
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 31.94 EUR 15:01:09 (XMSM) 2187218
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 31.94 EUR 15:01:09 (XMSM) 2187215
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 31.93 EUR 15:01:10 (XMSM) 2187273
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
95 31.94 EUR 15:01:10 (XMSM) 2187271
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 31.94 EUR 15:01:10 (XMSM) 2187269
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 31.94 EUR 15:01:10 (XMSM) 2187239
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 31.94 EUR 15:01:21 (XMSM) 2187770
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 31.95 EUR 15:01:51 (XMSM) 2189019
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
96 31.95 EUR 15:01:51 (XMSM) 2189008
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
189 31.96 EUR 15:01:51 (XMSM) 2188985
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
72 31.96 EUR 15:01:51 (XMSM) 2188983
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
69 31.95 EUR 15:01:53 (XMSM) 2189098
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
185 31.95 EUR 15:01:53 (XMSM) 2189096
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
100 31.95 EUR 15:01:53 (XMSM) 2189080
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 31.95 EUR 15:01:53 (XMSM) 2189078
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
17 31.95 EUR 15:01:53 (XMSM) 2189076
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 31.94 EUR 15:02:12 (XMSM) 2189848
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
49 31.94 EUR 15:02:12 (XMSM) 2189850
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 31.93 EUR 15:03:23 (XMSM) 2193174
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
47 31.93 EUR 15:03:26 (XMSM) 2193312
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.93 EUR 15:03:26 (XMSM) 2193310
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 31.93 EUR 15:03:26 (XMSM) 2193308
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
23 31.93 EUR 15:03:26 (XMSM) 2193274
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
266 31.92 EUR 15:03:40 (XMSM) 2193668
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
265 31.91 EUR 15:04:34 (XMSM) 2195515
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
211 31.97 EUR 15:05:32 (XMSM) 2197992
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 31.97 EUR 15:05:32 (XMSM) 2197985
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 31.97 EUR 15:05:32 (XMSM) 2197987
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 31.96 EUR 15:06:03 (XMSM) 2199226
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 31.96 EUR 15:06:03 (XMSM) 2199228
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
212 31.96 EUR 15:07:06 (XMSM) 2201841
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
18 31.96 EUR 15:07:06 (XMSM) 2201839
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 31.96 EUR 15:07:06 (XMSM) 2201837
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
300 31.95 EUR 15:07:12 (XMSM) 2202122
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
309 31.98 EUR 15:08:08 (XMSM) 2203952
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
345 31.98 EUR 15:08:08 (XMSM) 2203934
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
163 31.98 EUR 15:08:08 (XMSM) 2203932
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
302 31.98 EUR 15:08:18 (XMSM) 2204276
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 31.97 EUR 15:08:44 (XMSM) 2205054
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 31.96 EUR 15:08:46 (XMSM) 2205154
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
207 31.96 EUR 15:08:46 (XMSM) 2205152
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 31.96 EUR 15:08:46 (XMSM) 2205143
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
25 31.96 EUR 15:08:46 (XMSM) 2205145
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
70 31.96 EUR 15:09:15 (XMSM) 2206161
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 31.96 EUR 15:09:15 (XMSM) 2206159
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 31.95 EUR 15:09:19 (XMSM) 2206367
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
171 31.95 EUR 15:09:19 (XMSM) 2206365
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 31.94 EUR 15:09:29 (XMSM) 2206745
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 31.94 EUR 15:09:29 (XMSM) 2206743
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
123 31.94 EUR 15:09:37 (XMSM) 2206915
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 31.94 EUR 15:09:39 (XMSM) 2206970
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 31.94 EUR 15:09:42 (XMSM) 2207029
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 31.92 EUR 15:10:04 (XMSM) 2208002
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
144 31.92 EUR 15:10:04 (XMSM) 2208004
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
296 31.96 EUR 15:10:56 (XMSM) 2209835
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
24 31.96 EUR 15:10:56 (XMSM) 2209833
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 31.96 EUR 15:11:03 (XMSM) 2210071
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
185 31.96 EUR 15:11:03 (XMSM) 2210069
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 31.96 EUR 15:11:03 (XMSM) 2210066
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 31.96 EUR 15:11:03 (XMSM) 2210064
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
319 31.95 EUR 15:11:07 (XMSM) 2210185
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 31.93 EUR 15:11:19 (XMSM) 2210990
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
126 31.93 EUR 15:11:35 (XMSM) 2211442
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
173 31.93 EUR 15:11:35 (XMSM) 2211436
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 31.93 EUR 15:11:35 (XMSM) 2211438
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 31.93 EUR 15:11:35 (XMSM) 2211431
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
61 31.93 EUR 15:12:45 (XMSM) 2214005
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 31.93 EUR 15:12:45 (XMSM) 2214003
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 31.93 EUR 15:12:45 (XMSM) 2214001
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
220 31.92 EUR 15:13:29 (XMSM) 2215714
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 31.92 EUR 15:13:29 (XMSM) 2215712
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 31.91 EUR 15:13:31 (XMSM) 2215786
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 31.90 EUR 15:13:40 (XMSM) 2216224
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.89 EUR 15:13:44 (XMSM) 2216371
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 31.89 EUR 15:13:44 (XMSM) 2216351
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 31.89 EUR 15:13:44 (XMSM) 2216349
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 31.89 EUR 15:13:45 (XMSM) 2216394
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
156 31.88 EUR 15:14:00 (XMSM) 2217053
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
12 31.88 EUR 15:14:00 (XMSM) 2217050
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 31.87 EUR 15:14:01 (XMSM) 2217137
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
56 31.88 EUR 15:14:01 (XMSM) 2217135
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
251 31.89 EUR 15:15:18 (XMSM) 2220226
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
253 31.89 EUR 15:15:18 (XMSM) 2220207
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 31.90 EUR 15:15:47 (XMSM) 2221258
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.90 EUR 15:15:47 (XMSM) 2221256
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 31.89 EUR 15:15:48 (XMSM) 2221353
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 31.89 EUR 15:15:48 (XMSM) 2221355
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
155 31.89 EUR 15:15:48 (XMSM) 2221351
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 31.86 EUR 15:15:59 (XMSM) 2221745
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 31.86 EUR 15:15:59 (XMSM) 2221742
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 31.84 EUR 15:16:05 (XMSM) 2222262
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 31.82 EUR 15:16:26 (XMSM) 2223182
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
213 31.82 EUR 15:16:26 (XMSM) 2223180
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.88 EUR 15:16:58 (XMSM) 2224481
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.88 EUR 15:17:01 (XMSM) 2224579
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 31.88 EUR 15:17:06 (XMSM) 2224840
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 31.88 EUR 15:17:06 (XMSM) 2224838
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 31.88 EUR 15:17:06 (XMSM) 2224836
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
160 31.87 EUR 15:17:06 (XMSM) 2224832
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
196 31.87 EUR 15:17:06 (XMSM) 2224834
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 31.88 EUR 15:17:06 (XMSM) 2224830
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.87 EUR 15:17:19 (XMSM) 2225198
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
149 31.86 EUR 15:17:21 (XMSM) 2225265
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.86 EUR 15:17:21 (XMSM) 2225263
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 31.85 EUR 15:17:25 (XMSM) 2225466
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
215 31.85 EUR 15:17:25 (XMSM) 2225464
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 31.85 EUR 15:17:25 (XMSM) 2225419
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.85 EUR 15:17:53 (XMSM) 2226188
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 31.84 EUR 15:18:05 (XMSM) 2226519
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 31.84 EUR 15:18:16 (XMSM) 2226844
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 31.84 EUR 15:18:16 (XMSM) 2226839
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 31.83 EUR 15:18:25 (XMSM) 2227227
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 31.83 EUR 15:18:25 (XMSM) 2227199
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 31.87 EUR 15:19:06 (XMSM) 2228673
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
294 31.86 EUR 15:19:14 (XMSM) 2228916
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
318 31.86 EUR 15:19:14 (XMSM) 2228912
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
268 31.86 EUR 15:19:15 (XMSM) 2228994
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
284 31.85 EUR 15:19:53 (XMSM) 2230429
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 31.85 EUR 15:19:53 (XMSM) 2230416
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 31.87 EUR 15:20:38 (XMSM) 2232111
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
288 31.87 EUR 15:20:40 (XMSM) 2232148
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 31.87 EUR 15:20:40 (XMSM) 2232146
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
402 31.86 EUR 15:20:41 (XMSM) 2232173
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.90 EUR 15:21:05 (XMSM) 2233385
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 31.94 EUR 15:21:41 (XMSM) 2234935
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
311 31.96 EUR 15:21:58 (XMSM) 2235647
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 31.96 EUR 15:22:02 (XMSM) 2235885
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 31.96 EUR 15:22:02 (XMSM) 2235883
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
193 31.95 EUR 15:22:04 (XMSM) 2236063
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
20 31.95 EUR 15:22:04 (XMSM) 2236061
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 31.96 EUR 15:22:27 (XMSM) 2236812
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 31.96 EUR 15:22:27 (XMSM) 2236810
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 31.95 EUR 15:22:36 (XMSM) 2237057
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
280 31.94 EUR 15:22:42 (XMSM) 2237350
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
434 31.95 EUR 15:23:47 (XMSM) 2239273
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
121 31.97 EUR 15:24:05 (XMSM) 2240135
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
152 31.97 EUR 15:24:05 (XMSM) 2240133
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
108 31.97 EUR 15:24:05 (XMSM) 2240113
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 31.97 EUR 15:24:05 (XMSM) 2240111
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
153 31.96 EUR 15:24:36 (XMSM) 2241746
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
124 31.96 EUR 15:24:36 (XMSM) 2241748
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 31.95 EUR 15:24:36 (XMSM) 2241744
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
185 31.94 EUR 15:24:50 (XMSM) 2242268
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
250 31.94 EUR 15:24:50 (XMSM) 2242266
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
22 31.95 EUR 15:25:37 (XMSM) 2245036
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 31.95 EUR 15:25:37 (XMSM) 2245030
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
260 31.94 EUR 15:25:41 (XMSM) 2245150
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 31.93 EUR 15:25:53 (XMSM) 2245619
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 31.94 EUR 15:26:38 (XMSM) 2247658
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
275 31.94 EUR 15:26:38 (XMSM) 2247653
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.94 EUR 15:26:54 (XMSM) 2248158
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
205 31.99 EUR 15:27:36 (XMSM) 2249831
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 31.99 EUR 15:27:36 (XMSM) 2249829
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
299 31.97 EUR 15:27:43 (XMSM) 2250036
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 31.97 EUR 15:27:43 (XMSM) 2250034
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
326 31.98 EUR 15:27:43 (XMSM) 2250032
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 31.99 EUR 15:28:10 (XMSM) 2250782
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 31.99 EUR 15:28:11 (XMSM) 2250785
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
342 31.98 EUR 15:28:14 (XMSM) 2250875
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.98 EUR 15:28:31 (XMSM) 2251341
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 31.98 EUR 15:28:31 (XMSM) 2251343
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 31.98 EUR 15:28:31 (XMSM) 2251345
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
243 31.98 EUR 15:28:31 (XMSM) 2251290
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
77 31.97 EUR 15:28:46 (XMSM) 2251783
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
189 31.97 EUR 15:28:46 (XMSM) 2251781
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
68 31.98 EUR 15:28:46 (XMSM) 2251769
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
165 31.98 EUR 15:28:46 (XMSM) 2251766
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
98 31.99 EUR 15:29:57 (XMSM) 2253908
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.99 EUR 15:29:57 (XMSM) 2253906
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.99 EUR 15:29:57 (XMSM) 2253903
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 31.99 EUR 15:29:57 (XMSM) 2253901
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 31.99 EUR 15:29:57 (XMSM) 2253899
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 31.98 EUR 15:29:59 (XMSM) 2253961
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 31.97 EUR 15:30:01 (XMSM) 2254067
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 31.98 EUR 15:30:01 (XMSM) 2254051
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
75 31.98 EUR 15:30:01 (XMSM) 2254049
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 31.96 EUR 15:30:10 (XMSM) 2254597
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 31.96 EUR 15:30:15 (XMSM) 2254991
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
30 31.96 EUR 15:30:15 (XMSM) 2254989
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
176 31.96 EUR 15:30:15 (XMSM) 2254987
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
102 31.96 EUR 15:30:15 (XMSM) 2254958
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
136 31.96 EUR 15:30:15 (XMSM) 2254948
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
29 31.95 EUR 15:30:38 (XMSM) 2255855
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 31.95 EUR 15:30:38 (XMSM) 2255857
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
166 31.94 EUR 15:30:59 (XMSM) 2256623
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
62 31.94 EUR 15:30:59 (XMSM) 2256619
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 31.92 EUR 15:31:39 (XMSM) 2258373
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 31.92 EUR 15:31:39 (XMSM) 2258354
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 31.92 EUR 15:31:39 (XMSM) 2258342
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
174 31.92 EUR 15:31:39 (XMSM) 2258340
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 31.92 EUR 15:32:13 (XMSM) 2259714
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
273 31.92 EUR 15:32:13 (XMSM) 2259690
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 31.91 EUR 15:32:15 (XMSM) 2259758
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.94 EUR 15:33:12 (XMSM) 2261100
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 31.93 EUR 15:33:14 (XMSM) 2261157
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 31.93 EUR 15:33:14 (XMSM) 2261154
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.93 EUR 15:33:17 (XMSM) 2261361
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
167 31.93 EUR 15:33:40 (XMSM) 2262126
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 31.93 EUR 15:33:40 (XMSM) 2262123
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 31.92 EUR 15:33:46 (XMSM) 2262365
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
151 31.91 EUR 15:33:50 (XMSM) 2262597
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 31.91 EUR 15:33:50 (XMSM) 2262595
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
134 31.89 EUR 15:34:08 (XMSM) 2263210
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
144 31.89 EUR 15:34:11 (XMSM) 2263316
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.87 EUR 15:34:22 (XMSM) 2263609
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
57 31.85 EUR 15:34:41 (XMSM) 2264248
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 31.85 EUR 15:34:52 (XMSM) 2264550
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
111 31.85 EUR 15:34:55 (XMSM) 2264618
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
133 31.84 EUR 15:35:07 (XMSM) 2265236
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
18 31.84 EUR 15:35:07 (XMSM) 2265233
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 31.84 EUR 15:35:07 (XMSM) 2265231
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
80 31.84 EUR 15:35:07 (XMSM) 2265219
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
41 31.84 EUR 15:35:07 (XMSM) 2265190
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
213 31.84 EUR 15:35:07 (XMSM) 2265188
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 31.84 EUR 15:35:28 (XMSM) 2266145
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 31.84 EUR 15:35:30 (XMSM) 2266197
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 31.83 EUR 15:35:40 (XMSM) 2266502
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
269 31.80 EUR 15:35:59 (XMSM) 2267352
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 31.83 EUR 15:36:23 (XMSM) 2268344
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 31.83 EUR 15:36:23 (XMSM) 2268333
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 31.83 EUR 15:36:34 (XMSM) 2268651
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
191 31.82 EUR 15:36:42 (XMSM) 2268866
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
261 31.82 EUR 15:36:42 (XMSM) 2268856
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
229 31.82 EUR 15:36:42 (XMSM) 2268849
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
241 31.82 EUR 15:36:42 (XMSM) 2268847
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.83 EUR 15:36:42 (XMSM) 2268817
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 31.81 EUR 15:37:09 (XMSM) 2269823
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
120 31.81 EUR 15:37:18 (XMSM) 2270053
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 31.81 EUR 15:37:18 (XMSM) 2270055
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
274 31.81 EUR 15:38:01 (XMSM) 2271234
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 31.81 EUR 15:38:06 (XMSM) 2271426
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 31.80 EUR 15:38:06 (XMSM) 2271422
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
231 31.81 EUR 15:38:06 (XMSM) 2271424
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
101 31.85 EUR 15:38:44 (XMSM) 2273061
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.85 EUR 15:38:44 (XMSM) 2273059
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 31.85 EUR 15:38:44 (XMSM) 2273057
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 31.85 EUR 15:39:01 (XMSM) 2273456
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
116 31.85 EUR 15:39:12 (XMSM) 2273851
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 31.85 EUR 15:39:12 (XMSM) 2273845
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
203 31.85 EUR 15:39:12 (XMSM) 2273843
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
8 31.85 EUR 15:39:12 (XMSM) 2273847
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
125 31.85 EUR 15:39:12 (XMSM) 2273849
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
337 31.85 EUR 15:39:12 (XMSM) 2273834
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 31.85 EUR 15:39:12 (XMSM) 2273832
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 31.89 EUR 15:39:46 (XMSM) 2275233
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 31.89 EUR 15:40:00 (XMSM) 2275641
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
103 31.89 EUR 15:40:00 (XMSM) 2275639
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.89 EUR 15:40:00 (XMSM) 2275637
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 31.94 EUR 15:40:59 (XMSM) 2277569
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
202 31.94 EUR 15:40:59 (XMSM) 2277567
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
105 31.94 EUR 15:41:02 (XMSM) 2277652
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
240 31.94 EUR 15:41:02 (XMSM) 2277650
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 31.94 EUR 15:41:02 (XMSM) 2277648
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 31.94 EUR 15:41:02 (XMSM) 2277646
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
381 31.93 EUR 15:41:07 (XMSM) 2277794
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 31.92 EUR 15:41:17 (XMSM) 2278152
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
106 31.95 EUR 15:41:54 (XMSM) 2279366
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 31.95 EUR 15:41:54 (XMSM) 2279339
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 31.95 EUR 15:42:16 (XMSM) 2280024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 31.95 EUR 15:42:16 (XMSM) 2280022
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
184 31.95 EUR 15:42:25 (XMSM) 2280258
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
42 31.95 EUR 15:42:25 (XMSM) 2280256
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
4 31.95 EUR 15:42:25 (XMSM) 2280262
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
63 31.95 EUR 15:42:25 (XMSM) 2280260
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1,570 31.98 EUR 15:43:09 (XMSM) 2281922
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
252 32.02 EUR 15:43:17 (XMSM) 2282550
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3,918 32.02 EUR 15:43:17 (XMSM) 2282547
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
16 32.02 EUR 15:43:25 (XMSM) 2282786
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 32.02 EUR 15:43:30 (XMSM) 2282996
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
232 32.02 EUR 15:43:30 (XMSM) 2282984
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.02 EUR 15:43:30 (XMSM) 2282982
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.01 EUR 15:43:52 (XMSM) 2283614
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
285 32.00 EUR 15:44:04 (XMSM) 2283958
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
297 31.99 EUR 15:44:12 (XMSM) 2284283
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
259 31.99 EUR 15:44:23 (XMSM) 2284767
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 31.98 EUR 15:44:24 (XMSM) 2284803
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 31.97 EUR 15:44:50 (XMSM) 2285513
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 31.97 EUR 15:44:50 (XMSM) 2285505
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 31.98 EUR 15:44:50 (XMSM) 2285494
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 31.98 EUR 15:46:02 (XMSM) 2287938
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 31.97 EUR 15:46:03 (XMSM) 2287964
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
278 31.97 EUR 15:46:03 (XMSM) 2287962
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
396 31.99 EUR 15:46:52 (XMSM) 2289592
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.00 EUR 15:47:24 (XMSM) 2290534
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.00 EUR 15:47:24 (XMSM) 2290532
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.00 EUR 15:47:24 (XMSM) 2290529
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.00 EUR 15:47:24 (XMSM) 2290525
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
693 32.04 EUR 15:47:53 (XMSM) 2291474
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
405 32.02 EUR 15:48:04 (XMSM) 2291864
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
434 32.03 EUR 15:48:04 (XMSM) 2291812
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.03 EUR 15:48:35 (XMSM) 2292775
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.03 EUR 15:48:35 (XMSM) 2292762
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.03 EUR 15:49:11 (XMSM) 2293680
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
178 32.03 EUR 15:49:11 (XMSM) 2293678
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
76 32.03 EUR 15:49:23 (XMSM) 2293947
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
65 32.03 EUR 15:49:23 (XMSM) 2293944
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
32 32.03 EUR 15:49:23 (XMSM) 2293941
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.05 EUR 15:49:40 (XMSM) 2294709
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.07 EUR 15:50:02 (XMSM) 2295215
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
270 32.11 EUR 15:50:25 (XMSM) 2295911
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
234 32.11 EUR 15:50:25 (XMSM) 2295909
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
267 32.11 EUR 15:50:25 (XMSM) 2295907
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
224 32.12 EUR 15:51:04 (XMSM) 2297034
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
216 32.12 EUR 15:51:04 (XMSM) 2297032
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.12 EUR 15:51:04 (XMSM) 2297026
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.12 EUR 15:51:04 (XMSM) 2297024
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
110 32.12 EUR 15:51:04 (XMSM) 2297017
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
453 32.11 EUR 15:51:11 (XMSM) 2297337
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.12 EUR 15:51:34 (XMSM) 2298254
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.12 EUR 15:51:35 (XMSM) 2298281
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 32.12 EUR 15:51:42 (XMSM) 2298471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
135 32.12 EUR 15:51:42 (XMSM) 2298469
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.12 EUR 15:51:42 (XMSM) 2298467
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.12 EUR 15:51:42 (XMSM) 2298452
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
209 32.12 EUR 15:51:42 (XMSM) 2298450
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
130 32.10 EUR 15:51:43 (XMSM) 2298684
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
104 32.10 EUR 15:51:43 (XMSM) 2298682
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.10 EUR 15:52:00 (XMSM) 2299174
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
184 32.10 EUR 15:52:00 (XMSM) 2299172
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.16 EUR 15:53:13 (XMSM) 2301527
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.16 EUR 15:53:27 (XMSM) 2301882
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.15 EUR 15:53:27 (XMSM) 2301880
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.15 EUR 15:53:27 (XMSM) 2301875
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
129 32.15 EUR 15:53:27 (XMSM) 2301873
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
55 32.15 EUR 15:53:27 (XMSM) 2301871
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
178 32.15 EUR 15:53:27 (XMSM) 2301869
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
382 32.16 EUR 15:53:27 (XMSM) 2301867
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
249 32.17 EUR 15:54:17 (XMSM) 2303300
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
210 32.18 EUR 15:54:17 (XMSM) 2303287
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
180 32.17 EUR 15:54:17 (XMSM) 2303285
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
60 32.18 EUR 15:54:17 (XMSM) 2303289
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
233 32.17 EUR 15:54:17 (XMSM) 2303279
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
9 32.17 EUR 15:54:17 (XMSM) 2303274
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
118 32.18 EUR 15:54:44 (XMSM) 2304118
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
245 32.18 EUR 15:54:44 (XMSM) 2304107
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
272 32.18 EUR 15:54:44 (XMSM) 2304080
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
115 32.18 EUR 15:54:46 (XMSM) 2304228
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
119 32.18 EUR 15:55:11 (XMSM) 2304984
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
78 32.18 EUR 15:55:11 (XMSM) 2304980
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
73 32.18 EUR 15:55:11 (XMSM) 2304982
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
3 32.19 EUR 15:55:59 (XMSM) 2306314
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
19 32.19 EUR 15:55:59 (XMSM) 2306310
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
208 32.19 EUR 15:55:59 (XMSM) 2306312
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.19 EUR 15:56:00 (XMSM) 2306320
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
47 32.20 EUR 15:56:26 (XMSM) 2307258
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
200 32.20 EUR 15:56:37 (XMSM) 2307535
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 32.21 EUR 15:56:37 (XMSM) 2307531
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
10 32.21 EUR 15:56:54 (XMSM) 2307930
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.21 EUR 15:56:54 (XMSM) 2307928
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
21 32.23 EUR 15:57:09 (XMSM) 2308342
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
209 32.23 EUR 15:57:09 (XMSM) 2308344
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.23 EUR 15:57:10 (XMSM) 2308368
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
50 32.23 EUR 15:57:10 (XMSM) 2308370
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
246 32.22 EUR 15:57:14 (XMSM) 2308549
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
237 32.22 EUR 15:57:23 (XMSM) 2308804
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
79 32.22 EUR 15:57:23 (XMSM) 2308802
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
94 32.22 EUR 15:57:23 (XMSM) 2308800
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.22 EUR 15:57:23 (XMSM) 2308798
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 32.31 EUR 15:57:51 (XMSM) 2309694
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
258 32.31 EUR 15:58:05 (XMSM) 2310252
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
277 32.31 EUR 15:58:09 (XMSM) 2310421
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
279 32.34 EUR 15:58:43 (XMSM) 2311271
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
192 32.33 EUR 15:58:58 (XMSM) 2311642
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
214 32.33 EUR 15:58:58 (XMSM) 2311644
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
307 32.32 EUR 15:59:02 (XMSM) 2311833
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
66 32.32 EUR 15:59:02 (XMSM) 2311831
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
256 32.31 EUR 15:59:05 (XMSM) 2311910
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
203 32.30 EUR 15:59:15 (XMSM) 2312152
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
27 32.30 EUR 15:59:15 (XMSM) 2312150
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
235 32.29 EUR 15:59:17 (XMSM) 2312270
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
247 32.28 EUR 15:59:58 (XMSM) 2314383
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
262 32.28 EUR 16:00:00 (XMSM) 2314755
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
257 32.28 EUR 16:00:00 (XMSM) 2314743
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
15 32.28 EUR 16:00:00 (XMSM) 2314745
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.29 EUR 16:00:27 (XMSM) 2315892
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
226 32.30 EUR 16:00:57 (XMSM) 2317526
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
99 32.30 EUR 16:00:57 (XMSM) 2317522
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
150 32.30 EUR 16:00:57 (XMSM) 2317520
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.35 EUR 16:01:45 (XMSM) 2319520
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
281 32.35 EUR 16:01:50 (XMSM) 2319616
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
263 32.35 EUR 16:01:50 (XMSM) 2319618
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.34 EUR 16:01:56 (XMSM) 2319848
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
236 32.34 EUR 16:01:56 (XMSM) 2319846
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
54 32.34 EUR 16:01:56 (XMSM) 2319852
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
175 32.34 EUR 16:01:56 (XMSM) 2319850
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
248 32.32 EUR 16:01:58 (XMSM) 2319974
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
365 32.33 EUR 16:03:03 (XMSM) 2321940
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
385 32.33 EUR 16:03:03 (XMSM) 2321928
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
238 32.33 EUR 16:03:03 (XMSM) 2321926
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
2 32.34 EUR 16:03:48 (XMSM) 2323171
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
7 32.34 EUR 16:03:48 (XMSM) 2323159
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
227 32.34 EUR 16:03:49 (XMSM) 2323309
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
31 32.34 EUR 16:03:57 (XMSM) 2323475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
264 32.34 EUR 16:03:57 (XMSM) 2323472
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
71 32.33 EUR 16:04:01 (XMSM) 2323577
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
194 32.33 EUR 16:04:01 (XMSM) 2323575
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
244 32.33 EUR 16:04:01 (XMSM) 2323566
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
53 32.33 EUR 16:04:01 (XMSM) 2323552
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
191 32.33 EUR 16:04:01 (XMSM) 2323548
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
225 32.33 EUR 16:04:01 (XMSM) 2323550
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
298 32.34 EUR 16:04:55 (XMSM) 2325095
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
1 32.34 EUR 16:04:55 (XMSM) 2325093
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
271 32.34 EUR 16:04:55 (XMSM) 2325089
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
120 32.33 EUR 16:05:04 (XMSM) 2325401
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.33 EUR 16:05:06 (XMSM) 2325477
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
203 32.33 EUR 16:05:06 (XMSM) 2325471
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
13 32.33 EUR 16:05:06 (XMSM) 2325475
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
14 32.33 EUR 16:05:06 (XMSM) 2325473
-------- ----------- ---------------- ------------------ --------
Euronext Dublin
159 32.33 EUR 16:05:06 (XMSM) 2325458
-------- ----------- ---------------- ------------------ --------
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
POSBKCBPFBKDBCB
(END) Dow Jones Newswires
September 30, 2022 02:02 ET (06:02 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
