We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
---|---|---|---|---|---|
Crh Plc | LSE:CRH | London | Ordinary Share | IE0001827041 | ORD EUR 0.32 (DI) |
Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
---|---|---|---|---|---|---|---|---|---|---|
-54.00 | -0.86% | 6,196.00 | 6,184.00 | 6,190.00 | 6,278.00 | 6,106.00 | 6,228.00 | 857,981 | 16:35:16 |
Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
---|---|---|---|---|---|
Cement, Hydraulic | 34.95B | 1.81B | 2.6177 | 23.64 | 42.83B |
TIDMCRH
RNS Number : 1583I
CRH PLC
01 December 2022
1(st) December 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 30(th) November 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: 118,476 ---------------------------------------------------------------------- --------------------------- Highest price paid per share: EUR38.8250 ---------------------------------------------------------------------- --------------------------- Lowest price paid per share: EUR38.1300 ---------------------------------------------------------------------- --------------------------- Volume weighted average price paid: EUR38.4267 ---------------------------------------------------------------------- --------------------------- 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 effected by CRH's broker as part of the Programme announced on 20(th) September 2022. Following settlement of the above transactions CRH will hold 27,352,646 of its ordinary shares in treasury which represents 3.533% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 746,787,692 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 30(th) November 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: 30/11/2022 --------------- Aggregated Information Trading venue Currency Volume Weighted Aggregated volume Average Price --------------- Euronext Dublin (XMSM) EUR 38.4267 118,476 ----------------------------- ---------- --------------- Euronext Dublin Number Price per Currency Trade Time Trading Venue MatchID of Share (EUR) Shares Euronext Dublin 281 38.81 EUR 08:16:48 (XMSM) 1810181 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 320 38.80 EUR 08:17:48 (XMSM) 1812216 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 293 38.74 EUR 08:19:25 (XMSM) 1815011 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 38.72 EUR 08:21:09 (XMSM) 1818186 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 38.63 EUR 08:21:35 (XMSM) 1818968 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.63 EUR 08:21:35 (XMSM) 1818966 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 38.63 EUR 08:24:30 (XMSM) 1823716 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.63 EUR 08:24:30 (XMSM) 1823714 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 38.63 EUR 08:24:30 (XMSM) 1823712 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 38.61 EUR 08:26:08 (XMSM) 1826518 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 38.57 EUR 08:27:34 (XMSM) 1828617 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 38.57 EUR 08:27:34 (XMSM) 1828615 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 314 38.62 EUR 08:30:00 (XMSM) 1833177 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 297 38.64 EUR 08:31:31 (XMSM) 1837261 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 313 38.64 EUR 08:32:20 (XMSM) 1838851 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 300 38.56 EUR 08:34:25 (XMSM) 1843034 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 329 38.59 EUR 08:37:52 (XMSM) 1849197 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 38.59 EUR 08:39:27 (XMSM) 1852099 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 40 38.59 EUR 08:39:27 (XMSM) 1852096 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 300 38.50 EUR 08:41:11 (XMSM) 1854820 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 38.51 EUR 08:43:20 (XMSM) 1859113 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 38.51 EUR 08:43:20 (XMSM) 1859111 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.51 EUR 08:43:20 (XMSM) 1859109 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 38.53 EUR 08:46:00 (XMSM) 1863335
------------ ---------- --------------- ----------------- ------- Euronext Dublin 306 38.55 EUR 08:46:00 (XMSM) 1863333 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 38.54 EUR 08:48:34 (XMSM) 1866911 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 296 38.54 EUR 08:48:37 (XMSM) 1867033 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 38.54 EUR 08:48:37 (XMSM) 1867031 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 213 38.54 EUR 08:50:59 (XMSM) 1873369 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 38.54 EUR 08:50:59 (XMSM) 1873367 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 38.54 EUR 08:52:05 (XMSM) 1875059 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 38.53 EUR 08:54:37 (XMSM) 1878721 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 38.54 EUR 08:57:02 (XMSM) 1882215 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 141 38.54 EUR 08:57:02 (XMSM) 1882213 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 38.54 EUR 08:57:02 (XMSM) 1882200 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 328 38.54 EUR 08:57:02 (XMSM) 1882197 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 130 38.56 EUR 08:58:29 (XMSM) 1885041 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 38.58 EUR 09:00:26 (XMSM) 1888342 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.55 EUR 09:01:30 (XMSM) 1890066 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.55 EUR 09:01:30 (XMSM) 1890064 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 38.58 EUR 09:03:45 (XMSM) 1892886 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 173 38.58 EUR 09:03:45 (XMSM) 1892888 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 58 38.64 EUR 09:06:01 (XMSM) 1897328 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.64 EUR 09:06:01 (XMSM) 1897326 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 78 38.64 EUR 09:06:01 (XMSM) 1897323 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 289 38.65 EUR 09:06:01 (XMSM) 1897320 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 140 38.69 EUR 09:08:10 (XMSM) 1900469 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.69 EUR 09:08:10 (XMSM) 1900467 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 36 38.69 EUR 09:08:10 (XMSM) 1900465 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 332 38.69 EUR 09:08:10 (XMSM) 1900448 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 38.68 EUR 09:10:22 (XMSM) 1903568 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 322 38.75 EUR 09:14:12 (XMSM) 1909212 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 193 38.75 EUR 09:17:42 (XMSM) 1914199 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 108 38.75 EUR 09:17:42 (XMSM) 1914197 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 310 38.76 EUR 09:19:39 (XMSM) 1916883 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 321 38.79 EUR 09:21:57 (XMSM) 1920420 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 300 38.77 EUR 09:23:02 (XMSM) 1921955 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 319 38.75 EUR 09:25:42 (XMSM) 1926021 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 245 38.80 EUR 09:28:46 (XMSM) 1931585 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 41 38.80 EUR 09:28:50 (XMSM) 1931672 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 38.83 EUR 09:31:28 (XMSM) 1945257 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 38.83 EUR 09:31:28 (XMSM) 1945255 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 326 38.80 EUR 09:32:52 (XMSM) 1952910 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 293 38.77 EUR 09:36:00 (XMSM) 1967436
------------ ---------- --------------- ----------------- ------- Euronext Dublin 216 38.73 EUR 09:37:13 (XMSM) 1976947 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 38.73 EUR 09:38:53 (XMSM) 1986609 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 333 38.73 EUR 09:38:56 (XMSM) 1987058 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 271 38.62 EUR 09:42:06 (XMSM) 2008043 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 312 38.61 EUR 09:46:08 (XMSM) 2035545 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 328 38.62 EUR 09:47:09 (XMSM) 2043019 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 38.61 EUR 09:50:35 (XMSM) 2063634 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.61 EUR 09:50:35 (XMSM) 2063632 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 297 38.66 EUR 09:52:55 (XMSM) 2081032 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 38.62 EUR 09:55:34 (XMSM) 2100873 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 38.63 EUR 09:59:26 (XMSM) 2126678 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 38.64 EUR 10:00:55 (XMSM) 2128461 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 109 38.68 EUR 10:03:22 (XMSM) 2131092 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.68 EUR 10:03:22 (XMSM) 2131089 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 38.64 EUR 10:04:16 (XMSM) 2131908 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.64 EUR 10:04:16 (XMSM) 2131880 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 46 38.63 EUR 10:08:56 (XMSM) 2136807 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 38.63 EUR 10:08:56 (XMSM) 2136805 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 38.63 EUR 10:09:02 (XMSM) 2136948 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 46 38.62 EUR 10:14:35 (XMSM) 2141927 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.62 EUR 10:14:35 (XMSM) 2141929 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 104 38.62 EUR 10:14:35 (XMSM) 2141931 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 199 38.61 EUR 10:15:06 (XMSM) 2142328 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 109 38.61 EUR 10:15:06 (XMSM) 2142326 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 312 38.62 EUR 10:16:57 (XMSM) 2144022 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 323 38.60 EUR 10:19:41 (XMSM) 2146499 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 303 38.63 EUR 10:22:29 (XMSM) 2149239 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 38.61 EUR 10:24:16 (XMSM) 2150842 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 154 38.61 EUR 10:25:27 (XMSM) 2151866 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 30 38.66 EUR 10:30:34 (XMSM) 2156636 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.66 EUR 10:30:34 (XMSM) 2156638 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 38.66 EUR 10:30:34 (XMSM) 2156632 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 308 38.68 EUR 10:32:57 (XMSM) 2158794 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 293 38.67 EUR 10:34:39 (XMSM) 2160529 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 68 38.68 EUR 10:39:29 (XMSM) 2165099 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 328 38.68 EUR 10:39:29 (XMSM) 2165096 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 38.69 EUR 10:41:15 (XMSM) 2166769 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 284 38.69 EUR 10:43:57 (XMSM) 2169170 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 311 38.69 EUR 10:44:53 (XMSM) 2170097 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 333 38.64 EUR 10:48:43 (XMSM) 2173668
------------ ---------- --------------- ----------------- ------- Euronext Dublin 310 38.63 EUR 10:49:56 (XMSM) 2174844 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 165 38.57 EUR 10:51:57 (XMSM) 2176956 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 38.57 EUR 10:51:57 (XMSM) 2176954 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 329 38.53 EUR 10:52:59 (XMSM) 2178385 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 334 38.53 EUR 10:54:44 (XMSM) 2179916 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 202 38.52 EUR 10:56:29 (XMSM) 2181426 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 79 38.52 EUR 10:56:29 (XMSM) 2181419 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 290 38.55 EUR 10:58:37 (XMSM) 2183242 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 296 38.54 EUR 10:58:59 (XMSM) 2183550 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.59 EUR 11:02:25 (XMSM) 2186647 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 38.59 EUR 11:02:58 (XMSM) 2187079 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 135 38.59 EUR 11:02:58 (XMSM) 2187077 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 282 38.58 EUR 11:03:03 (XMSM) 2187257 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 105 38.51 EUR 11:05:05 (XMSM) 2189165 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 153 38.53 EUR 11:06:11 (XMSM) 2190029 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 38.53 EUR 11:06:11 (XMSM) 2190027 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 297 38.50 EUR 11:10:01 (XMSM) 2192926 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 284 38.51 EUR 11:10:01 (XMSM) 2192919 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 303 38.52 EUR 11:13:26 (XMSM) 2195836 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 38.51 EUR 11:15:03 (XMSM) 2197210 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 182 38.51 EUR 11:15:03 (XMSM) 2197208 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 265 38.49 EUR 11:17:56 (XMSM) 2199474 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 38.49 EUR 11:17:56 (XMSM) 2199472 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 192 38.50 EUR 11:19:45 (XMSM) 2201414 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 38.50 EUR 11:22:49 (XMSM) 2203786 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 159 38.51 EUR 11:22:49 (XMSM) 2203783 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.51 EUR 11:22:49 (XMSM) 2203781 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 135 38.52 EUR 11:24:43 (XMSM) 2205349 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 38.52 EUR 11:24:43 (XMSM) 2205344 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 205 38.52 EUR 11:24:43 (XMSM) 2205342 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 203 38.50 EUR 11:26:07 (XMSM) 2206534 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 102 38.50 EUR 11:26:26 (XMSM) 2206759 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 162 38.49 EUR 11:28:10 (XMSM) 2208046 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 110 38.49 EUR 11:28:50 (XMSM) 2208504 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 97 38.52 EUR 11:31:54 (XMSM) 2211302 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.52 EUR 11:31:54 (XMSM) 2211300 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 48 38.52 EUR 11:31:54 (XMSM) 2211298 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 333 38.51 EUR 11:31:57 (XMSM) 2211384 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 318 38.49 EUR 11:34:54 (XMSM) 2214320 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 35 38.52 EUR 11:37:14 (XMSM) 2216938
------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 38.51 EUR 11:38:04 (XMSM) 2217876 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.51 EUR 11:38:04 (XMSM) 2217874 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 272 38.51 EUR 11:39:04 (XMSM) 2218739 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 39 38.51 EUR 11:40:05 (XMSM) 2219508 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 38.52 EUR 11:40:59 (XMSM) 2220100 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 248 38.52 EUR 11:40:59 (XMSM) 2220097 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 304 38.50 EUR 11:42:33 (XMSM) 2221119 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 6 38.53 EUR 11:45:56 (XMSM) 2223916 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.53 EUR 11:45:56 (XMSM) 2223914 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 38.53 EUR 11:45:56 (XMSM) 2223912 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 321 38.53 EUR 11:46:50 (XMSM) 2224600 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 286 38.54 EUR 11:49:32 (XMSM) 2226794 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 320 38.56 EUR 11:51:28 (XMSM) 2228452 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 4 38.56 EUR 11:51:28 (XMSM) 2228450 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 269 38.54 EUR 11:52:14 (XMSM) 2229090 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 38.54 EUR 11:52:14 (XMSM) 2229092 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 152 38.58 EUR 11:56:01 (XMSM) 2231797 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.58 EUR 11:56:01 (XMSM) 2231795 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 134 38.59 EUR 11:57:24 (XMSM) 2232932 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 38.59 EUR 11:57:24 (XMSM) 2232930 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.61 EUR 12:00:03 (XMSM) 2235142 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 146 38.61 EUR 12:00:13 (XMSM) 2235271 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 5 38.61 EUR 12:00:44 (XMSM) 2235643 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.61 EUR 12:01:47 (XMSM) 2236363 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 38.61 EUR 12:01:47 (XMSM) 2236365 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 302 38.63 EUR 12:02:22 (XMSM) 2236894 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 38.61 EUR 12:04:29 (XMSM) 2238743 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 38.59 EUR 12:05:37 (XMSM) 2239714 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 47 38.59 EUR 12:05:53 (XMSM) 2239867 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 138 38.64 EUR 12:11:59 (XMSM) 2244539 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 306 38.64 EUR 12:12:12 (XMSM) 2244724 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 307 38.64 EUR 12:12:12 (XMSM) 2244722 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 38.65 EUR 12:14:56 (XMSM) 2246635 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 270 38.64 EUR 12:16:56 (XMSM) 2248185 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 309 38.63 EUR 12:19:34 (XMSM) 2250174 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 38.64 EUR 12:19:34 (XMSM) 2250172 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 160 38.64 EUR 12:19:34 (XMSM) 2250170 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 315 38.61 EUR 12:22:08 (XMSM) 2252155 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 38.62 EUR 12:24:47 (XMSM) 2254193 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 249 38.62 EUR 12:24:47 (XMSM) 2254191
------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 38.62 EUR 12:27:25 (XMSM) 2256638 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.62 EUR 12:27:25 (XMSM) 2256636 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.60 EUR 12:29:08 (XMSM) 2257777 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 141 38.63 EUR 12:30:53 (XMSM) 2259708 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 38.63 EUR 12:30:53 (XMSM) 2259706 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 103 38.64 EUR 12:34:50 (XMSM) 2262848 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 38.64 EUR 12:34:50 (XMSM) 2262845 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 16 38.63 EUR 12:35:14 (XMSM) 2263241 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 293 38.63 EUR 12:35:14 (XMSM) 2263243 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 38.64 EUR 12:36:34 (XMSM) 2264217 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.64 EUR 12:36:34 (XMSM) 2264215 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 38.64 EUR 12:37:09 (XMSM) 2264677 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 136 38.67 EUR 12:38:49 (XMSM) 2266165 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 38.67 EUR 12:38:49 (XMSM) 2266163 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 155 38.63 EUR 12:41:03 (XMSM) 2267969 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.63 EUR 12:41:03 (XMSM) 2267967 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 160 38.61 EUR 12:43:35 (XMSM) 2269798 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 38.61 EUR 12:43:35 (XMSM) 2269796 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 319 38.64 EUR 12:47:36 (XMSM) 2273044 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 317 38.64 EUR 12:47:36 (XMSM) 2273039 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 38.69 EUR 12:52:35 (XMSM) 2277619 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 215 38.69 EUR 12:52:35 (XMSM) 2277617 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 38.69 EUR 12:52:35 (XMSM) 2277615 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 131 38.68 EUR 12:56:08 (XMSM) 2280374 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.68 EUR 12:56:08 (XMSM) 2280372 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 181 38.67 EUR 12:59:56 (XMSM) 2283845 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.67 EUR 12:59:56 (XMSM) 2283843 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 99 38.65 EUR 13:01:01 (XMSM) 2284983 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.65 EUR 13:01:01 (XMSM) 2284981 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 307 38.60 EUR 13:03:56 (XMSM) 2287783 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 292 38.60 EUR 13:06:15 (XMSM) 2290100 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 275 38.61 EUR 13:08:26 (XMSM) 2292272 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 199 38.56 EUR 13:11:35 (XMSM) 2296035 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 75 38.56 EUR 13:11:35 (XMSM) 2295993 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 317 38.55 EUR 13:13:39 (XMSM) 2298072 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 284 38.58 EUR 13:16:24 (XMSM) 2302008 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 291 38.54 EUR 13:19:16 (XMSM) 2305355 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 293 38.55 EUR 13:20:37 (XMSM) 2306850 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 284 38.51 EUR 13:22:29 (XMSM) 2308566 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 325 38.50 EUR 13:24:01 (XMSM) 2310010
------------ ---------- --------------- ----------------- ------- Euronext Dublin 117 38.50 EUR 13:27:30 (XMSM) 2313599 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 158 38.50 EUR 13:27:30 (XMSM) 2313597 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 14 38.49 EUR 13:28:17 (XMSM) 2314265 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 54 38.49 EUR 13:28:17 (XMSM) 2314263 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.49 EUR 13:29:19 (XMSM) 2315401 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 38.49 EUR 13:29:51 (XMSM) 2315880 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 38.49 EUR 13:29:51 (XMSM) 2315878 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 186 38.47 EUR 13:30:46 (XMSM) 2317503 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 38.47 EUR 13:30:46 (XMSM) 2317501 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 331 38.44 EUR 13:30:55 (XMSM) 2317855 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 52 38.41 EUR 13:33:01 (XMSM) 2321097 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 225 38.41 EUR 13:33:01 (XMSM) 2321095 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 38.41 EUR 13:33:01 (XMSM) 2321084 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 333 38.41 EUR 13:33:49 (XMSM) 2322138 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 38.39 EUR 13:36:13 (XMSM) 2325737 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 134 38.42 EUR 13:37:52 (XMSM) 2327347 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 38.42 EUR 13:37:52 (XMSM) 2327345 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.42 EUR 13:37:52 (XMSM) 2327343 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 359 38.42 EUR 13:37:52 (XMSM) 2327327 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 291 38.54 EUR 13:40:41 (XMSM) 2330983 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 332 38.53 EUR 13:40:52 (XMSM) 2331087 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 289 38.56 EUR 13:43:05 (XMSM) 2333311 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 324 38.54 EUR 13:43:46 (XMSM) 2334090 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 38.51 EUR 13:46:11 (XMSM) 2336774 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 305 38.53 EUR 13:48:08 (XMSM) 2338923 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 329 38.53 EUR 13:50:56 (XMSM) 2342117 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 333 38.58 EUR 13:52:40 (XMSM) 2344303 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 314 38.58 EUR 13:52:40 (XMSM) 2344300 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 318 38.54 EUR 13:56:09 (XMSM) 2348268 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 38.54 EUR 13:56:09 (XMSM) 2348266 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 288 38.53 EUR 13:58:01 (XMSM) 2350318 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 85 38.52 EUR 13:58:38 (XMSM) 2351574 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 62 38.52 EUR 13:58:38 (XMSM) 2351576 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 174 38.52 EUR 13:58:38 (XMSM) 2351578 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 315 38.51 EUR 14:00:38 (XMSM) 2354468 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 111 38.55 EUR 14:03:16 (XMSM) 2358027 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 160 38.55 EUR 14:03:16 (XMSM) 2358025 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 286 38.53 EUR 14:04:30 (XMSM) 2359684 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 375 38.60 EUR 14:07:51 (XMSM) 2364350 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 38.59 EUR 14:08:43 (XMSM) 2365492
------------ ---------- --------------- ----------------- ------- Euronext Dublin 169 38.59 EUR 14:08:43 (XMSM) 2365490 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 99 38.63 EUR 14:11:04 (XMSM) 2369091 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.63 EUR 14:11:04 (XMSM) 2369089 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 38.62 EUR 14:11:38 (XMSM) 2369732 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 96 38.60 EUR 14:12:26 (XMSM) 2370862 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.60 EUR 14:12:26 (XMSM) 2370860 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 334 38.62 EUR 14:14:52 (XMSM) 2374009 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 309 38.67 EUR 14:18:17 (XMSM) 2378736 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 38.67 EUR 14:18:27 (XMSM) 2378995 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 310 38.63 EUR 14:19:42 (XMSM) 2380776 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.63 EUR 14:22:31 (XMSM) 2385847 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 38.63 EUR 14:22:32 (XMSM) 2385866 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 289 38.62 EUR 14:22:49 (XMSM) 2386192 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.59 EUR 14:24:52 (XMSM) 2388796 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 38.59 EUR 14:24:52 (XMSM) 2388798 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 38.61 EUR 14:29:59 (XMSM) 2397286 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 162 38.61 EUR 14:29:59 (XMSM) 2397284 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 38.61 EUR 14:29:59 (XMSM) 2397261 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 130 38.61 EUR 14:29:59 (XMSM) 2397157 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 32 38.61 EUR 14:30:00 (XMSM) 2398178 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 38.61 EUR 14:30:00 (XMSM) 2398176 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 21 38.61 EUR 14:30:00 (XMSM) 2398174 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 6 38.61 EUR 14:30:00 (XMSM) 2398172 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 308 38.62 EUR 14:30:19 (XMSM) 2400589 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 180 38.61 EUR 14:30:21 (XMSM) 2400663 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 119 38.61 EUR 14:30:21 (XMSM) 2400661 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 38.62 EUR 14:31:04 (XMSM) 2403569 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 177 38.62 EUR 14:31:04 (XMSM) 2403567 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 277 38.60 EUR 14:31:30 (XMSM) 2405035 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 220 38.59 EUR 14:33:08 (XMSM) 2409740 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 38.59 EUR 14:33:08 (XMSM) 2409738 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 67 38.59 EUR 14:33:28 (XMSM) 2410425 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 134 38.59 EUR 14:33:38 (XMSM) 2410826 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.59 EUR 14:33:38 (XMSM) 2410828 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 124 38.59 EUR 14:33:38 (XMSM) 2410824 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 119 38.59 EUR 14:33:38 (XMSM) 2410822 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 38.58 EUR 14:34:16 (XMSM) 2413034 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 38.58 EUR 14:34:16 (XMSM) 2413032 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 67 38.58 EUR 14:34:16 (XMSM) 2413030 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 38.56 EUR 14:34:20 (XMSM) 2413165
------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 38.56 EUR 14:34:21 (XMSM) 2413262 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.56 EUR 14:34:21 (XMSM) 2413260 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 202 38.54 EUR 14:35:29 (XMSM) 2416002 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 74 38.54 EUR 14:35:29 (XMSM) 2415964 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.52 EUR 14:36:45 (XMSM) 2419340 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 38.52 EUR 14:36:45 (XMSM) 2419338 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 20 38.52 EUR 14:36:45 (XMSM) 2419336 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 32 38.52 EUR 14:36:45 (XMSM) 2419334 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 284 38.53 EUR 14:36:45 (XMSM) 2419331 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 305 38.52 EUR 14:38:27 (XMSM) 2423811 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 25 38.50 EUR 14:38:42 (XMSM) 2424283 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.50 EUR 14:39:06 (XMSM) 2425091 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 122 38.50 EUR 14:39:17 (XMSM) 2425635 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 160 38.49 EUR 14:40:35 (XMSM) 2428226 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.49 EUR 14:40:35 (XMSM) 2428199 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 38.47 EUR 14:41:18 (XMSM) 2429702 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.47 EUR 14:41:18 (XMSM) 2429700 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 128 38.55 EUR 14:44:06 (XMSM) 2436179 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 142 38.55 EUR 14:44:06 (XMSM) 2436177 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 81 38.56 EUR 14:44:34 (XMSM) 2437013 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 289 38.55 EUR 14:44:39 (XMSM) 2437205 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 181 38.53 EUR 14:45:21 (XMSM) 2438655 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 38 38.53 EUR 14:45:21 (XMSM) 2438653 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 65 38.53 EUR 14:45:21 (XMSM) 2438650 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 11 38.52 EUR 14:45:31 (XMSM) 2438970 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 1 38.52 EUR 14:45:34 (XMSM) 2439022 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 31 38.52 EUR 14:45:34 (XMSM) 2439024 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 164 38.52 EUR 14:45:35 (XMSM) 2439051 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 123 38.52 EUR 14:45:35 (XMSM) 2439045 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 207 38.52 EUR 14:46:04 (XMSM) 2440295 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 38.52 EUR 14:46:04 (XMSM) 2440293 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 38.49 EUR 14:48:02 (XMSM) 2445459 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 38.49 EUR 14:48:02 (XMSM) 2445455 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 325 38.48 EUR 14:48:06 (XMSM) 2445863 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 77 38.46 EUR 14:49:18 (XMSM) 2449291 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 205 38.46 EUR 14:49:18 (XMSM) 2449289 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 38.42 EUR 14:50:33 (XMSM) 2452209 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 33 38.44 EUR 14:52:39 (XMSM) 2456990 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 304 38.44 EUR 14:52:39 (XMSM) 2456992 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 305 38.42 EUR 14:53:26 (XMSM) 2458467
------------ ---------- --------------- ----------------- ------- Euronext Dublin 283 38.43 EUR 14:53:26 (XMSM) 2458454 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 276 38.39 EUR 14:55:51 (XMSM) 2464232 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 38.38 EUR 14:55:54 (XMSM) 2464319 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 38.38 EUR 14:55:54 (XMSM) 2464317 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 38.38 EUR 14:56:00 (XMSM) 2464566 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 104 38.44 EUR 14:57:52 (XMSM) 2468693 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 207 38.44 EUR 14:57:53 (XMSM) 2468706 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 51 38.43 EUR 14:58:31 (XMSM) 2470134 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 243 38.43 EUR 14:58:31 (XMSM) 2470136 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 298 38.42 EUR 14:59:45 (XMSM) 2473064 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 38.42 EUR 14:59:45 (XMSM) 2473056 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 2 38.41 EUR 15:00:11 (XMSM) 2476206 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 185 38.41 EUR 15:00:11 (XMSM) 2476204 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 138 38.41 EUR 15:00:11 (XMSM) 2476202 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 300 38.37 EUR 15:00:33 (XMSM) 2478204 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 310 38.33 EUR 15:01:25 (XMSM) 2481406 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 38.32 EUR 15:01:35 (XMSM) 2481824 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.32 EUR 15:01:35 (XMSM) 2481820 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 38.32 EUR 15:01:35 (XMSM) 2481822 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 38.31 EUR 15:02:22 (XMSM) 2483833 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 111 38.31 EUR 15:02:26 (XMSM) 2483977 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 292 38.30 EUR 15:02:42 (XMSM) 2484593 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.38 EUR 15:04:31 (XMSM) 2488107 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 38.38 EUR 15:04:31 (XMSM) 2488105 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 38.37 EUR 15:04:32 (XMSM) 2488153 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.37 EUR 15:04:32 (XMSM) 2488151 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 38.37 EUR 15:05:00 (XMSM) 2489060 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.37 EUR 15:05:00 (XMSM) 2489058 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.37 EUR 15:05:06 (XMSM) 2489328 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 109 38.37 EUR 15:05:06 (XMSM) 2489330 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 108 38.36 EUR 15:05:09 (XMSM) 2489448 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 191 38.36 EUR 15:05:09 (XMSM) 2489446 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 38.36 EUR 15:06:13 (XMSM) 2493819 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 64 38.36 EUR 15:06:16 (XMSM) 2493970 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.36 EUR 15:06:16 (XMSM) 2493968 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 88 38.36 EUR 15:06:16 (XMSM) 2493966 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 151 38.34 EUR 15:07:00 (XMSM) 2495280 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 38.34 EUR 15:07:00 (XMSM) 2495277 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 57 38.34 EUR 15:07:00 (XMSM) 2495275 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.34 EUR 15:07:44 (XMSM) 2496796
------------ ---------- --------------- ----------------- ------- Euronext Dublin 26 38.34 EUR 15:07:58 (XMSM) 2497193 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 146 38.34 EUR 15:08:29 (XMSM) 2498350 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 38.34 EUR 15:08:29 (XMSM) 2498348 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 38.34 EUR 15:09:02 (XMSM) 2499591 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 86 38.34 EUR 15:09:02 (XMSM) 2499589 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 167 38.34 EUR 15:09:02 (XMSM) 2499587 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 44 38.33 EUR 15:09:03 (XMSM) 2499717 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 38.33 EUR 15:09:04 (XMSM) 2499742 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 38.33 EUR 15:10:36 (XMSM) 2502345 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 320 38.32 EUR 15:10:37 (XMSM) 2502383 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 38.33 EUR 15:10:37 (XMSM) 2502355 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 38.33 EUR 15:10:37 (XMSM) 2502353 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 17 38.32 EUR 15:10:39 (XMSM) 2502452 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 333 38.31 EUR 15:11:44 (XMSM) 2504292 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 52 38.31 EUR 15:11:47 (XMSM) 2504389 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 160 38.32 EUR 15:12:17 (XMSM) 2505333 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.32 EUR 15:12:17 (XMSM) 2505331 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.30 EUR 15:12:52 (XMSM) 2506274 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 147 38.30 EUR 15:12:59 (XMSM) 2506543 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 138 38.28 EUR 15:13:19 (XMSM) 2507180 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 161 38.28 EUR 15:13:19 (XMSM) 2507178 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 299 38.29 EUR 15:13:56 (XMSM) 2508564 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 125 38.28 EUR 15:14:48 (XMSM) 2510349 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 38.28 EUR 15:14:48 (XMSM) 2510346 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 38.29 EUR 15:15:49 (XMSM) 2512631 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 237 38.29 EUR 15:15:50 (XMSM) 2512728 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 127 38.28 EUR 15:15:53 (XMSM) 2512838 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.28 EUR 15:15:53 (XMSM) 2512836 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 38.27 EUR 15:16:52 (XMSM) 2514908 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 111 38.27 EUR 15:16:52 (XMSM) 2514906 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.22 EUR 15:17:57 (XMSM) 2518270 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.22 EUR 15:17:57 (XMSM) 2518272 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 38.22 EUR 15:17:57 (XMSM) 2518274 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 281 38.22 EUR 15:17:57 (XMSM) 2518233 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 133 38.21 EUR 15:19:22 (XMSM) 2522253 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 38.21 EUR 15:19:22 (XMSM) 2522251 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 94 38.21 EUR 15:19:22 (XMSM) 2522249 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 318 38.20 EUR 15:19:23 (XMSM) 2522325 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.21 EUR 15:21:11 (XMSM) 2526347 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 76 38.21 EUR 15:21:11 (XMSM) 2526336
------------ ---------- --------------- ----------------- ------- Euronext Dublin 228 38.21 EUR 15:21:11 (XMSM) 2526334 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 105 38.22 EUR 15:22:28 (XMSM) 2528851 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 38.22 EUR 15:22:28 (XMSM) 2528845 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 38.22 EUR 15:22:43 (XMSM) 2529182 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.23 EUR 15:23:00 (XMSM) 2529691 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 320 38.23 EUR 15:23:00 (XMSM) 2529679 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 321 38.24 EUR 15:23:54 (XMSM) 2531645 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.23 EUR 15:24:19 (XMSM) 2534157 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 82 38.23 EUR 15:24:19 (XMSM) 2534151 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 196 38.23 EUR 15:24:19 (XMSM) 2534149 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 307 38.23 EUR 15:25:08 (XMSM) 2536189 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 36 38.23 EUR 15:25:08 (XMSM) 2536191 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 256 38.23 EUR 15:25:08 (XMSM) 2536187 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 285 38.23 EUR 15:25:08 (XMSM) 2536185 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 141 38.22 EUR 15:25:09 (XMSM) 2536270 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 38.22 EUR 15:25:18 (XMSM) 2537036 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 159 38.19 EUR 15:25:26 (XMSM) 2537731 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 283 38.20 EUR 15:26:09 (XMSM) 2539751 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 297 38.20 EUR 15:26:11 (XMSM) 2539852 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 38.19 EUR 15:26:53 (XMSM) 2541457 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.19 EUR 15:27:04 (XMSM) 2541869 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 251 38.19 EUR 15:27:04 (XMSM) 2541836 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.22 EUR 15:28:07 (XMSM) 2544366 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.22 EUR 15:28:07 (XMSM) 2544364 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.22 EUR 15:28:23 (XMSM) 2544817 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 5 38.22 EUR 15:28:23 (XMSM) 2544808 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 311 38.24 EUR 15:28:49 (XMSM) 2545851 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 38.24 EUR 15:28:49 (XMSM) 2545845 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.24 EUR 15:28:49 (XMSM) 2545843 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 38.24 EUR 15:28:49 (XMSM) 2545833 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.24 EUR 15:29:02 (XMSM) 2546245 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.24 EUR 15:29:03 (XMSM) 2546287 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 280 38.24 EUR 15:29:16 (XMSM) 2546751 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 390 38.23 EUR 15:29:21 (XMSM) 2546966 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 5 38.23 EUR 15:29:38 (XMSM) 2547572 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 44 38.22 EUR 15:29:38 (XMSM) 2547570 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.22 EUR 15:29:39 (XMSM) 2547591 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 38.22 EUR 15:29:39 (XMSM) 2547589 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.22 EUR 15:29:39 (XMSM) 2547587 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 38.22 EUR 15:29:39 (XMSM) 2547585
------------ ---------- --------------- ----------------- ------- Euronext Dublin 139 38.22 EUR 15:29:48 (XMSM) 2547983 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.22 EUR 15:29:48 (XMSM) 2547981 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 38.22 EUR 15:29:48 (XMSM) 2547979 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 38.22 EUR 15:30:19 (XMSM) 2549487 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 38.22 EUR 15:30:34 (XMSM) 2550335 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 38.22 EUR 15:30:48 (XMSM) 2550861 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 334 38.22 EUR 15:30:48 (XMSM) 2550863 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 71 38.22 EUR 15:30:51 (XMSM) 2550953 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.22 EUR 15:30:51 (XMSM) 2550949 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 60 38.22 EUR 15:30:51 (XMSM) 2550947 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 209 38.19 EUR 15:31:17 (XMSM) 2552359 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 38.19 EUR 15:31:17 (XMSM) 2552357 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 122 38.20 EUR 15:31:48 (XMSM) 2553478 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 38.20 EUR 15:31:48 (XMSM) 2553476 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.19 EUR 15:31:59 (XMSM) 2553812 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 38.19 EUR 15:31:59 (XMSM) 2553810 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.19 EUR 15:32:00 (XMSM) 2553888 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 54 38.19 EUR 15:32:00 (XMSM) 2553883 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 190 38.17 EUR 15:33:10 (XMSM) 2555947 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.17 EUR 15:33:10 (XMSM) 2555945 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 323 38.17 EUR 15:33:29 (XMSM) 2556578 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 140 38.17 EUR 15:33:53 (XMSM) 2557263 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 12 38.17 EUR 15:34:10 (XMSM) 2557825 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 45 38.17 EUR 15:34:10 (XMSM) 2557823 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 142 38.17 EUR 15:34:10 (XMSM) 2557821 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 142 38.17 EUR 15:34:10 (XMSM) 2557819 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 138 38.17 EUR 15:34:10 (XMSM) 2557817 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 257 38.17 EUR 15:34:11 (XMSM) 2557849 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.16 EUR 15:34:14 (XMSM) 2557971 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 38.16 EUR 15:34:29 (XMSM) 2558522 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 128 38.16 EUR 15:34:32 (XMSM) 2558677 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 38.16 EUR 15:34:32 (XMSM) 2558675 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 153 38.16 EUR 15:34:33 (XMSM) 2558701 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 453 38.17 EUR 15:36:05 (XMSM) 2562451 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 148 38.17 EUR 15:36:12 (XMSM) 2562740 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.17 EUR 15:36:12 (XMSM) 2562742 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 38.17 EUR 15:36:12 (XMSM) 2562744 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 6 38.17 EUR 15:36:12 (XMSM) 2562746 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 370 38.17 EUR 15:36:12 (XMSM) 2562731 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 285 38.17 EUR 15:36:12 (XMSM) 2562729
------------ ---------- --------------- ----------------- ------- Euronext Dublin 230 38.15 EUR 15:36:31 (XMSM) 2563540 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 321 38.15 EUR 15:36:45 (XMSM) 2564100 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 47 38.15 EUR 15:36:45 (XMSM) 2564098 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 301 38.15 EUR 15:37:03 (XMSM) 2564568 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 83 38.16 EUR 15:37:39 (XMSM) 2566014 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 48 38.16 EUR 15:37:40 (XMSM) 2566035 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 183 38.16 EUR 15:37:42 (XMSM) 2566114 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 77 38.15 EUR 15:38:24 (XMSM) 2567470 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 221 38.15 EUR 15:38:24 (XMSM) 2567468 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 391 38.15 EUR 15:38:30 (XMSM) 2567687 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 38.14 EUR 15:38:37 (XMSM) 2568006 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 196 38.14 EUR 15:38:37 (XMSM) 2568004 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 38.16 EUR 15:39:17 (XMSM) 2569281 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 322 38.15 EUR 15:39:18 (XMSM) 2569316 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 8 38.15 EUR 15:39:19 (XMSM) 2569359 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 319 38.15 EUR 15:39:19 (XMSM) 2569357 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 302 38.13 EUR 15:39:33 (XMSM) 2569771 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 38.17 EUR 15:40:27 (XMSM) 2572652 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 5 38.17 EUR 15:40:35 (XMSM) 2573025 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 107 38.17 EUR 15:40:35 (XMSM) 2573027 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 111 38.17 EUR 15:40:35 (XMSM) 2573023 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 316 38.19 EUR 15:41:28 (XMSM) 2575088 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 56 38.19 EUR 15:41:32 (XMSM) 2575226 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 4 38.19 EUR 15:41:32 (XMSM) 2575224 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 210 38.19 EUR 15:41:38 (XMSM) 2575471 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 38.19 EUR 15:41:38 (XMSM) 2575469 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 311 38.19 EUR 15:41:38 (XMSM) 2575467 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 5 38.19 EUR 15:42:26 (XMSM) 2576810 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 145 38.19 EUR 15:42:30 (XMSM) 2576970 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 292 38.19 EUR 15:42:30 (XMSM) 2576972 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.19 EUR 15:42:30 (XMSM) 2576968 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 116 38.19 EUR 15:42:35 (XMSM) 2577091 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.19 EUR 15:42:35 (XMSM) 2577089 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 38.17 EUR 15:42:38 (XMSM) 2577293 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 129 38.17 EUR 15:42:54 (XMSM) 2577791 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 336 38.17 EUR 15:42:59 (XMSM) 2578052 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.15 EUR 15:44:13 (XMSM) 2580406 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 319 38.15 EUR 15:44:26 (XMSM) 2580791 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 38.15 EUR 15:44:26 (XMSM) 2580789 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 118 38.15 EUR 15:44:26 (XMSM) 2580787
------------ ---------- --------------- ----------------- ------- Euronext Dublin 35 38.14 EUR 15:44:31 (XMSM) 2580973 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 158 38.15 EUR 15:45:09 (XMSM) 2582239 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 72 38.14 EUR 15:45:17 (XMSM) 2582601 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.14 EUR 15:45:17 (XMSM) 2582599 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.14 EUR 15:45:17 (XMSM) 2582597 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 60 38.15 EUR 15:45:17 (XMSM) 2582584 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 291 38.15 EUR 15:45:17 (XMSM) 2582582 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 56 38.15 EUR 15:45:17 (XMSM) 2582580 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.15 EUR 15:46:08 (XMSM) 2584279 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 101 38.15 EUR 15:46:16 (XMSM) 2584574 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 153 38.15 EUR 15:46:16 (XMSM) 2584576 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 211 38.15 EUR 15:46:16 (XMSM) 2584578 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 217 38.14 EUR 15:46:51 (XMSM) 2585963 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.19 EUR 15:47:47 (XMSM) 2587741 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 401 38.19 EUR 15:47:47 (XMSM) 2587731 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.19 EUR 15:47:47 (XMSM) 2587729 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 285 38.18 EUR 15:47:58 (XMSM) 2588086 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 321 38.18 EUR 15:47:58 (XMSM) 2588084 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 38.18 EUR 15:49:20 (XMSM) 2590606 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 691 38.18 EUR 15:49:21 (XMSM) 2590622 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 238 38.18 EUR 15:49:21 (XMSM) 2590624 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 234 38.18 EUR 15:49:30 (XMSM) 2590948 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 117 38.18 EUR 15:49:30 (XMSM) 2590932 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 157 38.18 EUR 15:50:12 (XMSM) 2592386 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.18 EUR 15:50:12 (XMSM) 2592384 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 38.18 EUR 15:50:12 (XMSM) 2592376 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 308 38.18 EUR 15:50:12 (XMSM) 2592374 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 9 38.21 EUR 15:51:25 (XMSM) 2594845 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 109 38.21 EUR 15:51:34 (XMSM) 2595116 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.21 EUR 15:51:34 (XMSM) 2595114 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 264 38.21 EUR 15:51:42 (XMSM) 2595468 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 132 38.21 EUR 15:51:42 (XMSM) 2595466 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 80 38.21 EUR 15:51:42 (XMSM) 2595464 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 90 38.21 EUR 15:51:42 (XMSM) 2595462 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 165 38.22 EUR 15:52:17 (XMSM) 2596649 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 38.22 EUR 15:52:17 (XMSM) 2596647 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 38.21 EUR 15:52:46 (XMSM) 2597608 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 217 38.25 EUR 15:54:07 (XMSM) 2600180 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 497 38.25 EUR 15:54:07 (XMSM) 2600178 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 473 38.25 EUR 15:54:07 (XMSM) 2600176
------------ ---------- --------------- ----------------- ------- Euronext Dublin 135 38.24 EUR 15:54:26 (XMSM) 2600644 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.24 EUR 15:54:38 (XMSM) 2601030 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 286 38.24 EUR 15:54:38 (XMSM) 2601024 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.24 EUR 15:54:38 (XMSM) 2601022 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 279 38.24 EUR 15:54:38 (XMSM) 2601026 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 295 38.23 EUR 15:54:48 (XMSM) 2601518 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.24 EUR 15:55:52 (XMSM) 2603618 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 29 38.29 EUR 15:57:07 (XMSM) 2606239 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 3 38.29 EUR 15:57:07 (XMSM) 2606237 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.31 EUR 15:57:14 (XMSM) 2606577 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 155 38.31 EUR 15:57:14 (XMSM) 2606579 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 310 38.31 EUR 15:57:14 (XMSM) 2606575 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 166 38.31 EUR 15:57:14 (XMSM) 2606571 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 115 38.31 EUR 15:57:14 (XMSM) 2606573 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 304 38.30 EUR 15:57:16 (XMSM) 2606626 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 38.29 EUR 15:57:18 (XMSM) 2606698 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.30 EUR 15:57:34 (XMSM) 2607036 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 92 38.30 EUR 15:57:36 (XMSM) 2607082 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.30 EUR 15:57:36 (XMSM) 2607080 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 33 38.28 EUR 15:57:39 (XMSM) 2607246 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.28 EUR 15:57:39 (XMSM) 2607242 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 38.28 EUR 15:57:39 (XMSM) 2607244 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 134 38.29 EUR 15:57:39 (XMSM) 2607234 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.29 EUR 15:57:39 (XMSM) 2607232 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 35 38.28 EUR 15:57:42 (XMSM) 2607311 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 274 38.28 EUR 15:58:12 (XMSM) 2608069 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 170 38.30 EUR 15:58:54 (XMSM) 2609300 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 477 38.30 EUR 15:58:58 (XMSM) 2609350 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 246 38.28 EUR 15:59:14 (XMSM) 2609920 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 53 38.28 EUR 15:59:14 (XMSM) 2609918 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 321 38.29 EUR 15:59:14 (XMSM) 2609902 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 38.28 EUR 15:59:38 (XMSM) 2610902 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 223 38.31 EUR 16:00:56 (XMSM) 2615090 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 55 38.31 EUR 16:00:56 (XMSM) 2615088 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.31 EUR 16:01:23 (XMSM) 2616109 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 88 38.31 EUR 16:01:23 (XMSM) 2616094 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.31 EUR 16:01:23 (XMSM) 2616092 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 232 38.31 EUR 16:01:23 (XMSM) 2616090 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.31 EUR 16:01:23 (XMSM) 2616088 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 108 38.31 EUR 16:01:25 (XMSM) 2616199
------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 38.31 EUR 16:01:26 (XMSM) 2616232 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 43 38.30 EUR 16:01:47 (XMSM) 2616784 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 163 38.30 EUR 16:01:47 (XMSM) 2616788 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 86 38.30 EUR 16:01:47 (XMSM) 2616786 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 328 38.31 EUR 16:01:47 (XMSM) 2616781 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 204 38.30 EUR 16:01:51 (XMSM) 2616899 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 15 38.30 EUR 16:01:51 (XMSM) 2616862 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 54 38.30 EUR 16:01:51 (XMSM) 2616860 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 77 38.29 EUR 16:02:57 (XMSM) 2618934 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.29 EUR 16:02:57 (XMSM) 2618932 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 38.29 EUR 16:02:57 (XMSM) 2618930 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 181 38.29 EUR 16:02:57 (XMSM) 2618926 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 38.29 EUR 16:02:57 (XMSM) 2618924 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 109 38.29 EUR 16:02:57 (XMSM) 2618922 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 321 38.29 EUR 16:02:57 (XMSM) 2618909 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 39 38.28 EUR 16:02:58 (XMSM) 2618985 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 38.28 EUR 16:02:58 (XMSM) 2618983 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 93 38.28 EUR 16:02:58 (XMSM) 2618978 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 88 38.25 EUR 16:03:48 (XMSM) 2620452 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 233 38.25 EUR 16:03:57 (XMSM) 2620637 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 329 38.25 EUR 16:03:58 (XMSM) 2620647 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 321 38.24 EUR 16:04:01 (XMSM) 2620779 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 10 38.24 EUR 16:04:31 (XMSM) 2622014 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.24 EUR 16:04:31 (XMSM) 2622012 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 95 38.24 EUR 16:04:31 (XMSM) 2622010 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.24 EUR 16:05:42 (XMSM) 2624317 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 38.24 EUR 16:05:42 (XMSM) 2624319 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.26 EUR 16:06:10 (XMSM) 2625221 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 38.26 EUR 16:06:10 (XMSM) 2625219 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 38.26 EUR 16:06:10 (XMSM) 2625217 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 70 38.26 EUR 16:06:10 (XMSM) 2625212 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 38.26 EUR 16:06:12 (XMSM) 2625277 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 149 38.26 EUR 16:06:12 (XMSM) 2625264 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 130 38.26 EUR 16:06:12 (XMSM) 2625262 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 104 38.26 EUR 16:06:29 (XMSM) 2625716 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 38.26 EUR 16:06:29 (XMSM) 2625713 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 28 38.26 EUR 16:06:29 (XMSM) 2625707 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 72 38.26 EUR 16:06:29 (XMSM) 2625709 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 38.26 EUR 16:06:29 (XMSM) 2625703 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 150 38.26 EUR 16:06:29 (XMSM) 2625700
------------ ---------- --------------- ----------------- ------- Euronext Dublin 7 38.25 EUR 16:06:43 (XMSM) 2626093 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 273 38.25 EUR 16:06:43 (XMSM) 2626090 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 24 38.27 EUR 16:07:19 (XMSM) 2627685 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 100 38.27 EUR 16:07:19 (XMSM) 2627683 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 200 38.27 EUR 16:07:19 (XMSM) 2627681 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 50 38.26 EUR 16:07:24 (XMSM) 2627807 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 27 38.26 EUR 16:07:24 (XMSM) 2627804 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 13 38.26 EUR 16:07:25 (XMSM) 2627838 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 210 38.26 EUR 16:07:25 (XMSM) 2627831 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 104 38.28 EUR 16:08:15 (XMSM) 2629452 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 130 38.28 EUR 16:08:27 (XMSM) 2629806 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.28 EUR 16:08:27 (XMSM) 2629800 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 143 38.28 EUR 16:08:27 (XMSM) 2629788 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 84 38.28 EUR 16:08:27 (XMSM) 2629782 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 287 38.28 EUR 16:08:27 (XMSM) 2629780 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 175 38.28 EUR 16:08:27 (XMSM) 2629762 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 302 38.28 EUR 16:09:01 (XMSM) 2630759 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 346 38.30 EUR 16:09:48 (XMSM) 2632312 ------------ ---------- --------------- ----------------- ------- Euronext Dublin 310 38.28 EUR 16:09:57 (XMSM) 2632527 ------------ ---------- --------------- ----------------- -------
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
POSBKKBNOBDDQDN
(END) Dow Jones Newswires
December 01, 2022 02:00 ET (07:00 GMT)
1 Year Crh Chart |
1 Month Crh Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions