CRH PLC

Transaction in Own Shares • Sep 9, 2022

National Storage Mechanism | Additional information RNS Number : 8497Y CRH PLC 09 September 2022 9th September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 8th 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: 218,334 Highest price paid per share: ���36.1800 Lowest price paid per share: ���35.4650 Volume weighted average price paid: ���35.7905 The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 30th September 2022 following its announcement on 16th June 2022 and were affected by CRH's broker as part of the Programme announced on 16th June 2022. Following settlement of the above transactions CRH will hold 20,461,770 of its ordinary shares in treasury which represents 2.643% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 753,678,568 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 8th September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Transaction Details Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: 5299007QVIQ7IO64NX37 Time zone: BST Currency: EUR Date of Transactions: 08/09/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 35.7905 218,334 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 294 36.07 EUR 08:02:05 Euronext Dublin (XMSM) 1449141 281 36.07 EUR 08:04:07 Euronext Dublin (XMSM) 1451776 85 36.04 EUR 08:04:46 Euronext Dublin (XMSM) 1454680 26 36.04 EUR 08:04:46 Euronext Dublin (XMSM) 1454678 175 36.04 EUR 08:04:46 Euronext Dublin (XMSM) 1454676 348 36.05 EUR 08:04:46 Euronext Dublin (XMSM) 1454672 251 36.02 EUR 08:04:47 Euronext Dublin (XMSM) 1454702 264 36.01 EUR 08:05:38 Euronext Dublin (XMSM) 1456203 26 35.94 EUR 08:07:19 Euronext Dublin (XMSM) 1461334 318 35.98 EUR 08:08:49 Euronext Dublin (XMSM) 1464058 281 35.98 EUR 08:09:14 Euronext Dublin (XMSM) 1465018 286 35.95 EUR 08:10:48 Euronext Dublin (XMSM) 1467408 291 35.94 EUR 08:11:27 Euronext Dublin (XMSM) 1468365 283 35.89 EUR 08:12:10 Euronext Dublin (XMSM) 1469969 299 35.91 EUR 08:12:10 Euronext Dublin (XMSM) 1469934 27 35.89 EUR 08:12:18 Euronext Dublin (XMSM) 1470106 175 35.89 EUR 08:12:21 Euronext Dublin (XMSM) 1470173 19 35.92 EUR 08:13:14 Euronext Dublin (XMSM) 1471502 286 35.92 EUR 08:13:14 Euronext Dublin (XMSM) 1471504 281 35.92 EUR 08:13:14 Euronext Dublin (XMSM) 1471500 277 35.92 EUR 08:13:14 Euronext Dublin (XMSM) 1471498 289 35.94 EUR 08:15:59 Euronext Dublin (XMSM) 1476198 292 35.92 EUR 08:16:03 Euronext Dublin (XMSM) 1476386 261 35.89 EUR 08:17:04 Euronext Dublin (XMSM) 1478124 227 35.88 EUR 08:17:10 Euronext Dublin (XMSM) 1478344 45 35.88 EUR 08:17:10 Euronext Dublin (XMSM) 1478342 121 35.84 EUR 08:17:56 Euronext Dublin (XMSM) 1479544 169 35.84 EUR 08:17:56 Euronext Dublin (XMSM) 1479542 298 35.88 EUR 08:19:59 Euronext Dublin (XMSM) 1482860 246 35.88 EUR 08:20:46 Euronext Dublin (XMSM) 1484322 11 35.88 EUR 08:20:46 Euronext Dublin (XMSM) 1484324 280 35.87 EUR 08:20:48 Euronext Dublin (XMSM) 1484421 263 35.85 EUR 08:21:07 Euronext Dublin (XMSM) 1485169 116 35.85 EUR 08:22:08 Euronext Dublin (XMSM) 1486966 175 35.85 EUR 08:22:08 Euronext Dublin (XMSM) 1486964 295 35.85 EUR 08:22:08 Euronext Dublin (XMSM) 1486961 123 35.82 EUR 08:22:28 Euronext Dublin (XMSM) 1487675 129 35.82 EUR 08:22:28 Euronext Dublin (XMSM) 1487673 193 35.80 EUR 08:22:54 Euronext Dublin (XMSM) 1488368 123 35.81 EUR 08:23:23 Euronext Dublin (XMSM) 1489153 215 35.81 EUR 08:23:23 Euronext Dublin (XMSM) 1489155 289 35.85 EUR 08:25:05 Euronext Dublin (XMSM) 1492297 275 35.84 EUR 08:25:39 Euronext Dublin (XMSM) 1493199 288 35.86 EUR 08:27:21 Euronext Dublin (XMSM) 1495910 175 35.86 EUR 08:27:48 Euronext Dublin (XMSM) 1496510 272 35.87 EUR 08:29:55 Euronext Dublin (XMSM) 1500268 87 35.86 EUR 08:30:18 Euronext Dublin (XMSM) 1501227 159 35.86 EUR 08:30:18 Euronext Dublin (XMSM) 1501223 276 35.85 EUR 08:30:27 Euronext Dublin (XMSM) 1501612 299 35.82 EUR 08:30:41 Euronext Dublin (XMSM) 1502106 50 35.83 EUR 08:30:41 Euronext Dublin (XMSM) 1502063 175 35.83 EUR 08:30:41 Euronext Dublin (XMSM) 1502061 17 35.83 EUR 08:30:41 Euronext Dublin (XMSM) 1502065 175 35.82 EUR 08:30:42 Euronext Dublin (XMSM) 1502171 175 35.82 EUR 08:30:45 Euronext Dublin (XMSM) 1502249 28 35.82 EUR 08:30:52 Euronext Dublin (XMSM) 1502512 175 35.82 EUR 08:30:52 Euronext Dublin (XMSM) 1502510 249 35.81 EUR 08:30:52 Euronext Dublin (XMSM) 1502503 276 35.81 EUR 08:30:52 Euronext Dublin (XMSM) 1502501 58 35.81 EUR 08:31:06 Euronext Dublin (XMSM) 1502986 187 35.81 EUR 08:31:06 Euronext Dublin (XMSM) 1502988 149 35.81 EUR 08:31:41 Euronext Dublin (XMSM) 1504033 286 35.81 EUR 08:31:51 Euronext Dublin (XMSM) 1504348 117 35.81 EUR 08:31:51 Euronext Dublin (XMSM) 1504346 92 35.81 EUR 08:31:53 Euronext Dublin (XMSM) 1504419 242 35.81 EUR 08:31:53 Euronext Dublin (XMSM) 1504417 43 35.81 EUR 08:31:53 Euronext Dublin (XMSM) 1504406 108 35.80 EUR 08:31:54 Euronext Dublin (XMSM) 1504473 50 35.88 EUR 08:34:00 Euronext Dublin (XMSM) 1508111 147 35.88 EUR 08:34:14 Euronext Dublin (XMSM) 1508487 95 35.88 EUR 08:34:14 Euronext Dublin (XMSM) 1508489 129 35.87 EUR 08:35:10 Euronext Dublin (XMSM) 1510314 175 35.86 EUR 08:35:10 Euronext Dublin (XMSM) 1510312 40 35.87 EUR 08:35:10 Euronext Dublin (XMSM) 1510306 262 35.87 EUR 08:35:10 Euronext Dublin (XMSM) 1510304 180 35.88 EUR 08:35:10 Euronext Dublin (XMSM) 1510292 207 35.88 EUR 08:35:10 Euronext Dublin (XMSM) 1510290 18 35.85 EUR 08:35:46 Euronext Dublin (XMSM) 1511353 203 35.85 EUR 08:35:46 Euronext Dublin (XMSM) 1511349 48 35.85 EUR 08:35:46 Euronext Dublin (XMSM) 1511351 286 35.84 EUR 08:36:07 Euronext Dublin (XMSM) 1511961 271 35.86 EUR 08:39:21 Euronext Dublin (XMSM) 1518739 248 35.85 EUR 08:40:20 Euronext Dublin (XMSM) 1520591 147 35.84 EUR 08:40:40 Euronext Dublin (XMSM) 1521635 299 35.88 EUR 08:41:50 Euronext Dublin (XMSM) 1523784 45 35.88 EUR 08:42:09 Euronext Dublin (XMSM) 1524378 110 35.88 EUR 08:42:12 Euronext Dublin (XMSM) 1524495 175 35.87 EUR 08:42:12 Euronext Dublin (XMSM) 1524493 253 35.88 EUR 08:42:12 Euronext Dublin (XMSM) 1524471 261 35.87 EUR 08:44:05 Euronext Dublin (XMSM) 1528049 279 35.87 EUR 08:44:05 Euronext Dublin (XMSM) 1528047 280 35.87 EUR 08:44:05 Euronext Dublin (XMSM) 1528030 175 35.87 EUR 08:46:02 Euronext Dublin (XMSM) 1532303 131 35.87 EUR 08:46:37 Euronext Dublin (XMSM) 1533233 92 35.87 EUR 08:46:37 Euronext Dublin (XMSM) 1533231 83 35.87 EUR 08:46:37 Euronext Dublin (XMSM) 1533229 175 35.87 EUR 08:46:51 Euronext Dublin (XMSM) 1533772 12 35.87 EUR 08:46:51 Euronext Dublin (XMSM) 1533762 96 35.87 EUR 08:46:51 Euronext Dublin (XMSM) 1533760 134 35.87 EUR 08:46:51 Euronext Dublin (XMSM) 1533758 41 35.87 EUR 08:46:51 Euronext Dublin (XMSM) 1533756 274 35.89 EUR 08:50:09 Euronext Dublin (XMSM) 1541071 184 35.90 EUR 08:50:09 Euronext Dublin (XMSM) 1541062 61 35.90 EUR 08:50:09 Euronext Dublin (XMSM) 1541060 295 35.88 EUR 08:50:45 Euronext Dublin (XMSM) 1541973 276 35.90 EUR 08:53:02 Euronext Dublin (XMSM) 1545874 51 35.86 EUR 08:53:19 Euronext Dublin (XMSM) 1546440 240 35.86 EUR 08:53:19 Euronext Dublin (XMSM) 1546430 114 35.85 EUR 08:53:25 Euronext Dublin (XMSM) 1546652 175 35.85 EUR 08:53:28 Euronext Dublin (XMSM) 1546744 279 35.85 EUR 08:53:28 Euronext Dublin (XMSM) 1546746 143 35.84 EUR 08:53:58 Euronext Dublin (XMSM) 1547534 32 35.84 EUR 08:53:58 Euronext Dublin (XMSM) 1547532 117 35.87 EUR 08:54:57 Euronext Dublin (XMSM) 1548999 233 35.88 EUR 08:57:26 Euronext Dublin (XMSM) 1553020 65 35.88 EUR 08:57:26 Euronext Dublin (XMSM) 1553018 244 35.96 EUR 09:00:01 Euronext Dublin (XMSM) 1558714 32 35.96 EUR 09:00:02 Euronext Dublin (XMSM) 1558738 175 35.96 EUR 09:00:02 Euronext Dublin (XMSM) 1558736 64 35.96 EUR 09:00:02 Euronext Dublin (XMSM) 1558740 222 35.98 EUR 09:03:10 Euronext Dublin (XMSM) 1563010 67 35.98 EUR 09:03:10 Euronext Dublin (XMSM) 1563012 28 35.97 EUR 09:03:26 Euronext Dublin (XMSM) 1563361 69 35.97 EUR 09:03:26 Euronext Dublin (XMSM) 1563328 158 35.97 EUR 09:03:27 Euronext Dublin (XMSM) 1563373 285 35.96 EUR 09:05:14 Euronext Dublin (XMSM) 1565562 175 35.99 EUR 09:07:36 Euronext Dublin (XMSM) 1568198 249 35.98 EUR 09:07:48 Euronext Dublin (XMSM) 1568462 672 36.01 EUR 09:08:16 Euronext Dublin (XMSM) 1571984 699 36.01 EUR 09:08:16 Euronext Dublin (XMSM) 1571980 149 36.03 EUR 09:08:25 Euronext Dublin (XMSM) 1572134 180 36.03 EUR 09:08:25 Euronext Dublin (XMSM) 1572132 3 36.03 EUR 09:08:25 Euronext Dublin (XMSM) 1572130 317 36.03 EUR 09:08:25 Euronext Dublin (XMSM) 1572128 50 36.03 EUR 09:08:25 Euronext Dublin (XMSM) 1572126 175 36.03 EUR 09:08:35 Euronext Dublin (XMSM) 1572298 273 36.04 EUR 09:08:42 Euronext Dublin (XMSM) 1572459 323 36.04 EUR 09:08:42 Euronext Dublin (XMSM) 1572457 28 36.04 EUR 09:09:24 Euronext Dublin (XMSM) 1573280 175 36.04 EUR 09:09:24 Euronext Dublin (XMSM) 1573278 264 36.04 EUR 09:10:14 Euronext Dublin (XMSM) 1574207 253 36.04 EUR 09:10:14 Euronext Dublin (XMSM) 1574209 126 36.03 EUR 09:10:25 Euronext Dublin (XMSM) 1574427 119 36.03 EUR 09:10:25 Euronext Dublin (XMSM) 1574425 188 36.03 EUR 09:11:09 Euronext Dublin (XMSM) 1575433 93 36.03 EUR 09:11:09 Euronext Dublin (XMSM) 1575431 268 36.01 EUR 09:11:19 Euronext Dublin (XMSM) 1575569 282 36.01 EUR 09:12:16 Euronext Dublin (XMSM) 1576433 294 36.00 EUR 09:13:16 Euronext Dublin (XMSM) 1577427 85 36.00 EUR 09:13:16 Euronext Dublin (XMSM) 1577408 156 36.00 EUR 09:13:16 Euronext Dublin (XMSM) 1577406 134 36.04 EUR 09:15:13 Euronext Dublin (XMSM) 1579553 157 36.04 EUR 09:15:13 Euronext Dublin (XMSM) 1579551 176 36.03 EUR 09:15:36 Euronext Dublin (XMSM) 1579945 101 36.03 EUR 09:15:36 Euronext Dublin (XMSM) 1579943 253 36.01 EUR 09:16:38 Euronext Dublin (XMSM) 1581136 240 36.02 EUR 09:18:33 Euronext Dublin (XMSM) 1583371 265 35.98 EUR 09:18:47 Euronext Dublin (XMSM) 1583679 33 35.94 EUR 09:20:27 Euronext Dublin (XMSM) 1585579 17 35.95 EUR 09:20:48 Euronext Dublin (XMSM) 1586098 175 35.95 EUR 09:20:48 Euronext Dublin (XMSM) 1586096 71 35.95 EUR 09:20:48 Euronext Dublin (XMSM) 1586100 293 35.95 EUR 09:20:48 Euronext Dublin (XMSM) 1586086 264 35.96 EUR 09:22:15 Euronext Dublin (XMSM) 1587809 254 35.96 EUR 09:22:43 Euronext Dublin (XMSM) 1588358 253 35.94 EUR 09:22:50 Euronext Dublin (XMSM) 1588526 175 35.90 EUR 09:25:43 Euronext Dublin (XMSM) 1591547 259 35.91 EUR 09:26:20 Euronext Dublin (XMSM) 1592110 263 35.89 EUR 09:26:21 Euronext Dublin (XMSM) 1592149 20 35.89 EUR 09:26:21 Euronext Dublin (XMSM) 1592134 251 35.89 EUR 09:27:42 Euronext Dublin (XMSM) 1593800 38 35.89 EUR 09:27:42 Euronext Dublin (XMSM) 1593796 49 35.92 EUR 09:29:40 Euronext Dublin (XMSM) 1596272 289 35.92 EUR 09:29:40 Euronext Dublin (XMSM) 1596270 225 35.92 EUR 09:29:40 Euronext Dublin (XMSM) 1596268 28 35.93 EUR 09:30:13 Euronext Dublin (XMSM) 1596840 147 35.93 EUR 09:30:13 Euronext Dublin (XMSM) 1596838 267 35.92 EUR 09:31:07 Euronext Dublin (XMSM) 1597678 80 35.91 EUR 09:33:17 Euronext Dublin (XMSM) 1600013 55 35.91 EUR 09:33:17 Euronext Dublin (XMSM) 1600011 126 35.91 EUR 09:33:17 Euronext Dublin (XMSM) 1600009 297 35.90 EUR 09:34:10 Euronext Dublin (XMSM) 1600854 215 35.90 EUR 09:35:17 Euronext Dublin (XMSM) 1602203 151 35.90 EUR 09:35:29 Euronext Dublin (XMSM) 1602428 122 35.90 EUR 09:35:29 Euronext Dublin (XMSM) 1602426 53 35.90 EUR 09:35:29 Euronext Dublin (XMSM) 1602424 267 35.89 EUR 09:37:38 Euronext Dublin (XMSM) 1606160 268 35.91 EUR 09:39:12 Euronext Dublin (XMSM) 1608062 19 35.91 EUR 09:39:12 Euronext Dublin (XMSM) 1608060 119 35.92 EUR 09:42:32 Euronext Dublin (XMSM) 1611685 78 35.92 EUR 09:42:32 Euronext Dublin (XMSM) 1611683 60 35.92 EUR 09:42:32 Euronext Dublin (XMSM) 1611681 255 35.92 EUR 09:43:50 Euronext Dublin (XMSM) 1613334 45 35.91 EUR 09:44:30 Euronext Dublin (XMSM) 1614303 91 35.91 EUR 09:44:30 Euronext Dublin (XMSM) 1614301 118 35.91 EUR 09:44:30 Euronext Dublin (XMSM) 1614299 2 35.91 EUR 09:44:43 Euronext Dublin (XMSM) 1614464 175 35.94 EUR 09:46:05 Euronext Dublin (XMSM) 1615833 284 35.93 EUR 09:46:31 Euronext Dublin (XMSM) 1616274 26 35.93 EUR 09:46:31 Euronext Dublin (XMSM) 1616265 257 35.93 EUR 09:46:31 Euronext Dublin (XMSM) 1616263 231 35.93 EUR 09:46:31 Euronext Dublin (XMSM) 1616261 268 35.92 EUR 09:47:41 Euronext Dublin (XMSM) 1617448 251 35.97 EUR 09:49:43 Euronext Dublin (XMSM) 1619717 255 35.97 EUR 09:49:43 Euronext Dublin (XMSM) 1619715 175 35.95 EUR 09:50:20 Euronext Dublin (XMSM) 1621348 50 35.95 EUR 09:50:54 Euronext Dublin (XMSM) 1621974 141 35.95 EUR 09:50:54 Euronext Dublin (XMSM) 1621968 147 35.95 EUR 09:50:54 Euronext Dublin (XMSM) 1621966 64 35.94 EUR 09:52:04 Euronext Dublin (XMSM) 1623427 151 35.94 EUR 09:52:04 Euronext Dublin (XMSM) 1623418 43 35.94 EUR 09:52:14 Euronext Dublin (XMSM) 1623580 272 35.94 EUR 09:53:18 Euronext Dublin (XMSM) 1624676 40 35.95 EUR 09:56:21 Euronext Dublin (XMSM) 1627469 47 35.95 EUR 09:56:36 Euronext Dublin (XMSM) 1627685 175 35.95 EUR 09:56:36 Euronext Dublin (XMSM) 1627683 175 36.03 EUR 10:01:12 Euronext Dublin (XMSM) 1632839 17 36.03 EUR 10:01:12 Euronext Dublin (XMSM) 1632837 50 36.03 EUR 10:01:23 Euronext Dublin (XMSM) 1633032 175 36.03 EUR 10:01:23 Euronext Dublin (XMSM) 1633029 28 36.03 EUR 10:01:23 Euronext Dublin (XMSM) 1633034 46 36.03 EUR 10:01:23 Euronext Dublin (XMSM) 1633036 734 36.03 EUR 10:01:23 Euronext Dublin (XMSM) 1633014 50 36.04 EUR 10:03:56 Euronext Dublin (XMSM) 1635166 28 36.04 EUR 10:03:56 Euronext Dublin (XMSM) 1635164 87 36.04 EUR 10:03:56 Euronext Dublin (XMSM) 1635162 175 36.03 EUR 10:04:06 Euronext Dublin (XMSM) 1635272 143 36.03 EUR 10:04:06 Euronext Dublin (XMSM) 1635270 22 36.03 EUR 10:04:09 Euronext Dublin (XMSM) 1635301 178 36.03 EUR 10:04:09 Euronext Dublin (XMSM) 1635299 116 36.03 EUR 10:04:09 Euronext Dublin (XMSM) 1635303 156 36.03 EUR 10:04:09 Euronext Dublin (XMSM) 1635305 141 36.05 EUR 10:05:51 Euronext Dublin (XMSM) 1637521 175 36.05 EUR 10:05:51 Euronext Dublin (XMSM) 1637519 291 36.05 EUR 10:05:51 Euronext Dublin (XMSM) 1637506 302 36.06 EUR 10:06:35 Euronext Dublin (XMSM) 1638325 296 36.06 EUR 10:07:42 Euronext Dublin (XMSM) 1639167 279 36.06 EUR 10:08:15 Euronext Dublin (XMSM) 1639570 152 36.06 EUR 10:08:56 Euronext Dublin (XMSM) 1640108 95 36.06 EUR 10:08:56 Euronext Dublin (XMSM) 1640106 89 36.05 EUR 10:09:33 Euronext Dublin (XMSM) 1640758 94 36.05 EUR 10:09:33 Euronext Dublin (XMSM) 1640760 91 36.05 EUR 10:09:33 Euronext Dublin (XMSM) 1640756 296 36.04 EUR 10:11:40 Euronext Dublin (XMSM) 1642607 24 36.01 EUR 10:13:31 Euronext Dublin (XMSM) 1644393 242 36.01 EUR 10:14:08 Euronext Dublin (XMSM) 1644921 223 35.96 EUR 10:19:16 Euronext Dublin (XMSM) 1649792 28 35.96 EUR 10:19:16 Euronext Dublin (XMSM) 1649790 246 35.97 EUR 10:20:52 Euronext Dublin (XMSM) 1651405 294 35.98 EUR 10:29:00 Euronext Dublin (XMSM) 1660379 9 35.98 EUR 10:40:18 Euronext Dublin (XMSM) 1674094 10 35.98 EUR 10:40:18 Euronext Dublin (XMSM) 1674096 10 35.98 EUR 10:40:18 Euronext Dublin (XMSM) 1674098 259 35.98 EUR 10:40:46 Euronext Dublin (XMSM) 1674613 243 35.96 EUR 10:42:32 Euronext Dublin (XMSM) 1676435 293 35.95 EUR 10:47:24 Euronext Dublin (XMSM) 1681363 278 35.94 EUR 10:47:55 Euronext Dublin (XMSM) 1681718 175 35.93 EUR 10:48:05 Euronext Dublin (XMSM) 1681910 272 35.92 EUR 10:49:07 Euronext Dublin (XMSM) 1682922 175 35.90 EUR 10:51:10 Euronext Dublin (XMSM) 1685168 102 35.97 EUR 10:54:43 Euronext Dublin (XMSM) 1689811 342 35.97 EUR 10:54:43 Euronext Dublin (XMSM) 1689813 41 35.97 EUR 10:54:56 Euronext Dublin (XMSM) 1690165 323 35.97 EUR 10:54:56 Euronext Dublin (XMSM) 1690163 281 35.97 EUR 10:56:01 Euronext Dublin (XMSM) 1691656 26 35.97 EUR 10:56:01 Euronext Dublin (XMSM) 1691654 252 35.98 EUR 10:56:56 Euronext Dublin (XMSM) 1692572 28 35.98 EUR 10:58:40 Euronext Dublin (XMSM) 1694437 253 35.97 EUR 10:58:56 Euronext Dublin (XMSM) 1694595 11 35.99 EUR 11:00:02 Euronext Dublin (XMSM) 1695449 175 35.99 EUR 11:00:03 Euronext Dublin (XMSM) 1695535 207 35.99 EUR 11:00:47 Euronext Dublin (XMSM) 1695910 175 35.99 EUR 11:00:47 Euronext Dublin (XMSM) 1695908 295 35.97 EUR 11:01:27 Euronext Dublin (XMSM) 1696273 263 35.98 EUR 11:01:55 Euronext Dublin (XMSM) 1696544 115 35.94 EUR 11:04:43 Euronext Dublin (XMSM) 1698385 182 35.94 EUR 11:04:43 Euronext Dublin (XMSM) 1698383 98 35.93 EUR 11:04:53 Euronext Dublin (XMSM) 1698523 175 35.93 EUR 11:04:53 Euronext Dublin (XMSM) 1698521 246 35.92 EUR 11:05:03 Euronext Dublin (XMSM) 1698667 270 35.90 EUR 11:05:29 Euronext Dublin (XMSM) 1699039 175 35.90 EUR 11:05:52 Euronext Dublin (XMSM) 1699344 259 35.89 EUR 11:05:57 Euronext Dublin (XMSM) 1699406 286 35.88 EUR 11:06:12 Euronext Dublin (XMSM) 1699622 280 35.86 EUR 11:06:42 Euronext Dublin (XMSM) 1699946 152 35.92 EUR 11:10:20 Euronext Dublin (XMSM) 1702151 116 35.93 EUR 11:10:20 Euronext Dublin (XMSM) 1702135 174 35.92 EUR 11:10:20 Euronext Dublin (XMSM) 1702133 263 35.93 EUR 11:10:20 Euronext Dublin (XMSM) 1702120 174 35.93 EUR 11:11:32 Euronext Dublin (XMSM) 1702775 143 35.93 EUR 11:11:33 Euronext Dublin (XMSM) 1702792 123 35.93 EUR 11:12:07 Euronext Dublin (XMSM) 1702989 264 35.92 EUR 11:13:00 Euronext Dublin (XMSM) 1703512 97 35.94 EUR 11:15:15 Euronext Dublin (XMSM) 1704697 146 35.94 EUR 11:15:15 Euronext Dublin (XMSM) 1704695 293 35.91 EUR 11:17:19 Euronext Dublin (XMSM) 1705975 152 35.91 EUR 11:17:54 Euronext Dublin (XMSM) 1706298 28 35.91 EUR 11:17:54 Euronext Dublin (XMSM) 1706296 109 35.91 EUR 11:17:54 Euronext Dublin (XMSM) 1706300 275 35.91 EUR 11:17:54 Euronext Dublin (XMSM) 1706294 24 35.91 EUR 11:17:54 Euronext Dublin (XMSM) 1706292 227 35.91 EUR 11:17:54 Euronext Dublin (XMSM) 1706290 18 35.91 EUR 11:17:54 Euronext Dublin (XMSM) 1706288 51 35.94 EUR 11:19:04 Euronext Dublin (XMSM) 1706960 223 35.94 EUR 11:19:04 Euronext Dublin (XMSM) 1706958 200 35.92 EUR 11:19:29 Euronext Dublin (XMSM) 1707236 150 35.92 EUR 11:19:29 Euronext Dublin (XMSM) 1707234 89 35.93 EUR 11:19:29 Euronext Dublin (XMSM) 1707242 14 35.92 EUR 11:19:29 Euronext Dublin (XMSM) 1707238 175 35.93 EUR 11:19:29 Euronext Dublin (XMSM) 1707240 28 35.92 EUR 11:19:29 Euronext Dublin (XMSM) 1707232 272 35.92 EUR 11:19:29 Euronext Dublin (XMSM) 1707230 35 35.93 EUR 11:19:29 Euronext Dublin (XMSM) 1707228 70 35.93 EUR 11:19:29 Euronext Dublin (XMSM) 1707226 274 35.92 EUR 11:19:29 Euronext Dublin (XMSM) 1707223 343 35.92 EUR 11:19:29 Euronext Dublin (XMSM) 1707221 175 35.94 EUR 11:19:29 Euronext Dublin (XMSM) 1707219 95 35.93 EUR 11:19:29 Euronext Dublin (XMSM) 1707217 145 35.93 EUR 11:19:29 Euronext Dublin (XMSM) 1707215 91 35.92 EUR 11:19:32 Euronext Dublin (XMSM) 1707297 7 35.94 EUR 11:19:50 Euronext Dublin (XMSM) 1707536 49 35.94 EUR 11:19:50 Euronext Dublin (XMSM) 1707534 84 35.94 EUR 11:19:50 Euronext Dublin (XMSM) 1707532 28 35.94 EUR 11:20:20 Euronext Dublin (XMSM) 1707926 71 35.94 EUR 11:20:20 Euronext Dublin (XMSM) 1707924 104 35.94 EUR 11:20:20 Euronext Dublin (XMSM) 1707922 335 35.94 EUR 11:20:20 Euronext Dublin (XMSM) 1707920 259 35.94 EUR 11:20:20 Euronext Dublin (XMSM) 1707918 39 35.94 EUR 11:20:57 Euronext Dublin (XMSM) 1708339 175 35.97 EUR 11:22:53 Euronext Dublin (XMSM) 1709407 110 35.97 EUR 11:22:53 Euronext Dublin (XMSM) 1709411 152 35.97 EUR 11:22:53 Euronext Dublin (XMSM) 1709409 311 35.97 EUR 11:22:55 Euronext Dublin (XMSM) 1709437 283 35.97 EUR 11:24:31 Euronext Dublin (XMSM) 1710426 139 35.97 EUR 11:25:23 Euronext Dublin (XMSM) 1710821 108 35.97 EUR 11:25:23 Euronext Dublin (XMSM) 1710819 50 35.97 EUR 11:25:59 Euronext Dublin (XMSM) 1711105 243 35.97 EUR 11:25:59 Euronext Dublin (XMSM) 1711101 282 36.00 EUR 11:30:05 Euronext Dublin (XMSM) 1713551 28 36.00 EUR 11:30:40 Euronext Dublin (XMSM) 1713777 230 36.00 EUR 11:30:40 Euronext Dublin (XMSM) 1713775 15 36.00 EUR 11:30:40 Euronext Dublin (XMSM) 1713781 40 36.00 EUR 11:30:40 Euronext Dublin (XMSM) 1713779 69 36.00 EUR 11:30:40 Euronext Dublin (XMSM) 1713783 175 36.00 EUR 11:30:45 Euronext Dublin (XMSM) 1713824 94 35.99 EUR 11:31:11 Euronext Dublin (XMSM) 1714116 175 35.99 EUR 11:31:11 Euronext Dublin (XMSM) 1714114 296 35.99 EUR 11:32:46 Euronext Dublin (XMSM) 1714910 147 35.99 EUR 11:34:02 Euronext Dublin (XMSM) 1715549 267 36.02 EUR 11:35:30 Euronext Dublin (XMSM) 1716459 148 36.02 EUR 11:35:31 Euronext Dublin (XMSM) 1716464 1 36.02 EUR 11:35:32 Euronext Dublin (XMSM) 1716490 91 36.02 EUR 11:35:32 Euronext Dublin (XMSM) 1716488 240 36.02 EUR 11:35:33 Euronext Dublin (XMSM) 1716497 120 36.02 EUR 11:35:33 Euronext Dublin (XMSM) 1716495 175 36.02 EUR 11:35:33 Euronext Dublin (XMSM) 1716493 149 36.01 EUR 11:35:38 Euronext Dublin (XMSM) 1716761 175 36.00 EUR 11:35:38 Euronext Dublin (XMSM) 1716723 118 36.00 EUR 11:35:38 Euronext Dublin (XMSM) 1716721 283 36.01 EUR 11:35:38 Euronext Dublin (XMSM) 1716635 8 36.01 EUR 11:35:38 Euronext Dublin (XMSM) 1716617 269 36.01 EUR 11:35:38 Euronext Dublin (XMSM) 1716615 192 36.02 EUR 11:35:38 Euronext Dublin (XMSM) 1716591 151 36.02 EUR 11:35:38 Euronext Dublin (XMSM) 1716589 96 36.02 EUR 11:35:38 Euronext Dublin (XMSM) 1716587 175 36.02 EUR 11:35:38 Euronext Dublin (XMSM) 1716585 273 36.01 EUR 11:35:50 Euronext Dublin (XMSM) 1716910 175 36.02 EUR 11:35:50 Euronext Dublin (XMSM) 1716908 49 36.02 EUR 11:35:50 Euronext Dublin (XMSM) 1716906 106 36.02 EUR 11:35:50 Euronext Dublin (XMSM) 1716904 147 36.02 EUR 11:35:50 Euronext Dublin (XMSM) 1716902 104 36.02 EUR 11:35:50 Euronext Dublin (XMSM) 1716900 285 36.02 EUR 11:35:53 Euronext Dublin (XMSM) 1716939 9 36.02 EUR 11:35:53 Euronext Dublin (XMSM) 1716937 132 36.02 EUR 11:35:54 Euronext Dublin (XMSM) 1716947 79 36.02 EUR 11:35:56 Euronext Dublin (XMSM) 1716978 40 36.02 EUR 11:35:56 Euronext Dublin (XMSM) 1716976 5 36.02 EUR 11:36:07 Euronext Dublin (XMSM) 1717094 60 36.02 EUR 11:36:07 Euronext Dublin (XMSM) 1717088 86 36.02 EUR 11:36:34 Euronext Dublin (XMSM) 1717265 100 36.02 EUR 11:36:34 Euronext Dublin (XMSM) 1717263 277 36.02 EUR 11:36:38 Euronext Dublin (XMSM) 1717287 109 36.04 EUR 11:37:29 Euronext Dublin (XMSM) 1717775 7 36.04 EUR 11:37:33 Euronext Dublin (XMSM) 1717815 147 36.06 EUR 11:38:03 Euronext Dublin (XMSM) 1718155 240 36.07 EUR 11:38:03 Euronext Dublin (XMSM) 1718148 290 36.07 EUR 11:38:03 Euronext Dublin (XMSM) 1718146 125 36.06 EUR 11:38:05 Euronext Dublin (XMSM) 1718167 67 36.06 EUR 11:38:11 Euronext Dublin (XMSM) 1718267 764 36.08 EUR 11:38:14 Euronext Dublin (XMSM) 1718336 175 36.08 EUR 11:38:16 Euronext Dublin (XMSM) 1718357 351 36.08 EUR 11:38:27 Euronext Dublin (XMSM) 1718486 296 36.07 EUR 11:38:27 Euronext Dublin (XMSM) 1718484 253 36.07 EUR 11:38:27 Euronext Dublin (XMSM) 1718482 140 36.08 EUR 11:38:27 Euronext Dublin (XMSM) 1718478 279 36.08 EUR 11:38:27 Euronext Dublin (XMSM) 1718480 240 36.07 EUR 11:38:49 Euronext Dublin (XMSM) 1718658 246 36.07 EUR 11:38:49 Euronext Dublin (XMSM) 1718654 280 36.07 EUR 11:40:14 Euronext Dublin (XMSM) 1719488 281 36.07 EUR 11:40:14 Euronext Dublin (XMSM) 1719474 175 36.06 EUR 11:40:15 Euronext Dublin (XMSM) 1719514 112 36.06 EUR 11:40:15 Euronext Dublin (XMSM) 1719516 175 36.06 EUR 11:40:48 Euronext Dublin (XMSM) 1719723 37 36.05 EUR 11:40:59 Euronext Dublin (XMSM) 1719811 175 36.05 EUR 11:40:59 Euronext Dublin (XMSM) 1719809 279 36.05 EUR 11:41:02 Euronext Dublin (XMSM) 1719898 244 36.05 EUR 11:41:02 Euronext Dublin (XMSM) 1719891 63 36.05 EUR 11:41:02 Euronext Dublin (XMSM) 1719888 120 36.05 EUR 11:41:33 Euronext Dublin (XMSM) 1720210 45 36.05 EUR 11:41:33 Euronext Dublin (XMSM) 1720208 122 36.08 EUR 11:42:20 Euronext Dublin (XMSM) 1720716 1 36.08 EUR 11:42:30 Euronext Dublin (XMSM) 1720773 133 36.08 EUR 11:43:14 Euronext Dublin (XMSM) 1721122 162 36.08 EUR 11:43:14 Euronext Dublin (XMSM) 1721120 175 36.08 EUR 11:43:14 Euronext Dublin (XMSM) 1721112 28 36.08 EUR 11:43:14 Euronext Dublin (XMSM) 1721114 256 36.08 EUR 11:44:01 Euronext Dublin (XMSM) 1721453 10 36.08 EUR 11:44:01 Euronext Dublin (XMSM) 1721451 62 36.08 EUR 11:46:35 Euronext Dublin (XMSM) 1722629 210 36.08 EUR 11:46:35 Euronext Dublin (XMSM) 1722627 285 36.08 EUR 11:46:35 Euronext Dublin (XMSM) 1722622 269 36.14 EUR 11:48:31 Euronext Dublin (XMSM) 1723880 302 36.13 EUR 11:48:55 Euronext Dublin (XMSM) 1724178 120 36.12 EUR 11:49:12 Euronext Dublin (XMSM) 1724516 13 36.12 EUR 11:49:12 Euronext Dublin (XMSM) 1724514 152 36.12 EUR 11:49:12 Euronext Dublin (XMSM) 1724512 108 36.12 EUR 11:49:12 Euronext Dublin (XMSM) 1724501 215 36.12 EUR 11:49:12 Euronext Dublin (XMSM) 1724503 25 35.80 EUR 13:15:35 Euronext Dublin (XMSM) 1784542 50 35.80 EUR 13:15:36 Euronext Dublin (XMSM) 1784567 7 35.87 EUR 13:15:50 Euronext Dublin (XMSM) 1785041 197 36.02 EUR 13:16:02 Euronext Dublin (XMSM) 1785935 100 36.02 EUR 13:16:02 Euronext Dublin (XMSM) 1785933 286 36.06 EUR 13:16:03 Euronext Dublin (XMSM) 1786063 43 36.07 EUR 13:16:03 Euronext Dublin (XMSM) 1786059 216 36.07 EUR 13:16:03 Euronext Dublin (XMSM) 1786055 93 36.08 EUR 13:16:05 Euronext Dublin (XMSM) 1786333 224 36.08 EUR 13:16:06 Euronext Dublin (XMSM) 1786426 26 36.08 EUR 13:16:06 Euronext Dublin (XMSM) 1786424 175 36.09 EUR 13:16:06 Euronext Dublin (XMSM) 1786418 152 36.10 EUR 13:16:08 Euronext Dublin (XMSM) 1786519 132 36.10 EUR 13:16:09 Euronext Dublin (XMSM) 1786542 1 36.10 EUR 13:16:09 Euronext Dublin (XMSM) 1786540 1 36.10 EUR 13:16:09 Euronext Dublin (XMSM) 1786538 300 36.10 EUR 13:16:09 Euronext Dublin (XMSM) 1786536 76 36.09 EUR 13:16:09 Euronext Dublin (XMSM) 1786532 20 36.09 EUR 13:16:09 Euronext Dublin (XMSM) 1786534 175 36.09 EUR 13:16:09 Euronext Dublin (XMSM) 1786530 254 36.10 EUR 13:16:09 Euronext Dublin (XMSM) 1786528 260 36.06 EUR 13:16:12 Euronext Dublin (XMSM) 1786783 299 36.05 EUR 13:16:16 Euronext Dublin (XMSM) 1786933 263 36.04 EUR 13:16:17 Euronext Dublin (XMSM) 1787015 254 36.05 EUR 13:16:17 Euronext Dublin (XMSM) 1786977 258 36.05 EUR 13:16:17 Euronext Dublin (XMSM) 1786973 76 36.00 EUR 13:16:24 Euronext Dublin (XMSM) 1787395 654 36.04 EUR 13:16:30 Euronext Dublin (XMSM) 1787562 293 36.04 EUR 13:16:32 Euronext Dublin (XMSM) 1787629 97 36.04 EUR 13:16:32 Euronext Dublin (XMSM) 1787609 196 36.04 EUR 13:16:32 Euronext Dublin (XMSM) 1787607 273 36.03 EUR 13:16:36 Euronext Dublin (XMSM) 1787737 25 36.02 EUR 13:16:36 Euronext Dublin (XMSM) 1787702 56 36.03 EUR 13:16:36 Euronext Dublin (XMSM) 1787698 225 36.03 EUR 13:16:36 Euronext Dublin (XMSM) 1787696 270 36.02 EUR 13:16:39 Euronext Dublin (XMSM) 1787801 272 36.03 EUR 13:16:41 Euronext Dublin (XMSM) 1787844 341 36.03 EUR 13:16:41 Euronext Dublin (XMSM) 1787842 264 36.02 EUR 13:16:42 Euronext Dublin (XMSM) 1787861 208 36.02 EUR 13:16:44 Euronext Dublin (XMSM) 1787896 62 36.02 EUR 13:16:44 Euronext Dublin (XMSM) 1787894 292 36.02 EUR 13:16:44 Euronext Dublin (XMSM) 1787892 147 36.00 EUR 13:17:09 Euronext Dublin (XMSM) 1788413 152 35.99 EUR 13:17:09 Euronext Dublin (XMSM) 1788411 242 36.00 EUR 13:17:09 Euronext Dublin (XMSM) 1788396 273 36.00 EUR 13:17:09 Euronext Dublin (XMSM) 1788394 95 35.99 EUR 13:17:16 Euronext Dublin (XMSM) 1788624 124 35.99 EUR 13:17:16 Euronext Dublin (XMSM) 1788622 58 35.99 EUR 13:17:16 Euronext Dublin (XMSM) 1788620 267 35.98 EUR 13:17:19 Euronext Dublin (XMSM) 1788654 138 35.97 EUR 13:17:22 Euronext Dublin (XMSM) 1788710 124 35.97 EUR 13:17:22 Euronext Dublin (XMSM) 1788708 249 35.96 EUR 13:17:24 Euronext Dublin (XMSM) 1788728 126 35.96 EUR 13:17:24 Euronext Dublin (XMSM) 1788726 255 35.95 EUR 13:17:29 Euronext Dublin (XMSM) 1788845 242 35.95 EUR 13:17:29 Euronext Dublin (XMSM) 1788829 248 35.93 EUR 13:17:37 Euronext Dublin (XMSM) 1789021 247 35.92 EUR 13:17:50 Euronext Dublin (XMSM) 1789212 34 35.92 EUR 13:17:50 Euronext Dublin (XMSM) 1789206 260 35.90 EUR 13:18:10 Euronext Dublin (XMSM) 1789508 161 35.88 EUR 13:18:54 Euronext Dublin (XMSM) 1790037 123 35.88 EUR 13:18:54 Euronext Dublin (XMSM) 1790035 249 35.83 EUR 13:19:42 Euronext Dublin (XMSM) 1790785 280 35.81 EUR 13:19:45 Euronext Dublin (XMSM) 1790888 132 35.91 EUR 13:23:44 Euronext Dublin (XMSM) 1793756 244 35.91 EUR 13:23:44 Euronext Dublin (XMSM) 1793754 129 35.94 EUR 13:25:02 Euronext Dublin (XMSM) 1794761 46 35.94 EUR 13:25:02 Euronext Dublin (XMSM) 1794759 101 35.94 EUR 13:25:02 Euronext Dublin (XMSM) 1794757 83 35.93 EUR 13:25:08 Euronext Dublin (XMSM) 1794836 74 35.94 EUR 13:25:08 Euronext Dublin (XMSM) 1794840 28 35.94 EUR 13:25:08 Euronext Dublin (XMSM) 1794838 63 35.93 EUR 13:25:08 Euronext Dublin (XMSM) 1794834 14 35.93 EUR 13:25:08 Euronext Dublin (XMSM) 1794832 90 35.93 EUR 13:25:08 Euronext Dublin (XMSM) 1794830 92 35.93 EUR 13:25:08 Euronext Dublin (XMSM) 1794828 7 35.92 EUR 13:25:40 Euronext Dublin (XMSM) 1795140 260 35.92 EUR 13:25:40 Euronext Dublin (XMSM) 1795138 286 35.87 EUR 13:26:35 Euronext Dublin (XMSM) 1796026 266 35.82 EUR 13:31:23 Euronext Dublin (XMSM) 1799518 131 35.83 EUR 13:32:19 Euronext Dublin (XMSM) 1800466 118 35.83 EUR 13:32:19 Euronext Dublin (XMSM) 1800444 311 35.80 EUR 13:33:40 Euronext Dublin (XMSM) 1801810 347 35.80 EUR 13:33:40 Euronext Dublin (XMSM) 1801812 28 35.78 EUR 13:34:02 Euronext Dublin (XMSM) 1802106 175 35.78 EUR 13:34:02 Euronext Dublin (XMSM) 1802102 157 35.78 EUR 13:34:02 Euronext Dublin (XMSM) 1802104 72 35.77 EUR 13:35:03 Euronext Dublin (XMSM) 1803123 175 35.77 EUR 13:35:03 Euronext Dublin (XMSM) 1803121 260 35.76 EUR 13:35:04 Euronext Dublin (XMSM) 1803151 28 35.80 EUR 13:37:03 Euronext Dublin (XMSM) 1804728 285 35.81 EUR 13:37:03 Euronext Dublin (XMSM) 1804725 128 35.80 EUR 13:37:28 Euronext Dublin (XMSM) 1805140 152 35.80 EUR 13:37:28 Euronext Dublin (XMSM) 1805138 326 35.80 EUR 13:37:28 Euronext Dublin (XMSM) 1805120 107 35.80 EUR 13:38:44 Euronext Dublin (XMSM) 1805882 175 35.80 EUR 13:38:44 Euronext Dublin (XMSM) 1805880 243 35.80 EUR 13:38:44 Euronext Dublin (XMSM) 1805874 49 35.80 EUR 13:38:44 Euronext Dublin (XMSM) 1805876 265 35.77 EUR 13:38:55 Euronext Dublin (XMSM) 1806218 175 35.75 EUR 13:40:20 Euronext Dublin (XMSM) 1807291 20 35.74 EUR 13:41:00 Euronext Dublin (XMSM) 1808103 250 35.74 EUR 13:41:00 Euronext Dublin (XMSM) 1808101 275 35.73 EUR 13:41:01 Euronext Dublin (XMSM) 1808224 53 35.70 EUR 13:41:41 Euronext Dublin (XMSM) 1808960 63 35.70 EUR 13:41:41 Euronext Dublin (XMSM) 1808962 124 35.70 EUR 13:41:54 Euronext Dublin (XMSM) 1809161 96 35.72 EUR 13:43:00 Euronext Dublin (XMSM) 1810198 169 35.72 EUR 13:43:00 Euronext Dublin (XMSM) 1810196 252 35.72 EUR 13:44:41 Euronext Dublin (XMSM) 1811637 271 35.70 EUR 13:45:14 Euronext Dublin (XMSM) 1812167 6 35.70 EUR 13:45:14 Euronext Dublin (XMSM) 1812162 248 35.70 EUR 13:45:14 Euronext Dublin (XMSM) 1812160 23 35.70 EUR 13:45:14 Euronext Dublin (XMSM) 1812158 258 35.73 EUR 13:47:31 Euronext Dublin (XMSM) 1814076 120 35.75 EUR 13:47:59 Euronext Dublin (XMSM) 1814756 132 35.75 EUR 13:47:59 Euronext Dublin (XMSM) 1814754 255 35.75 EUR 13:47:59 Euronext Dublin (XMSM) 1814744 295 35.75 EUR 13:48:27 Euronext Dublin (XMSM) 1815665 7 35.75 EUR 13:48:27 Euronext Dublin (XMSM) 1815663 20 35.75 EUR 13:48:27 Euronext Dublin (XMSM) 1815661 253 35.75 EUR 13:48:27 Euronext Dublin (XMSM) 1815659 52 35.75 EUR 13:48:27 Euronext Dublin (XMSM) 1815657 219 35.75 EUR 13:48:27 Euronext Dublin (XMSM) 1815655 269 35.74 EUR 13:48:55 Euronext Dublin (XMSM) 1816062 28 35.78 EUR 13:50:56 Euronext Dublin (XMSM) 1817729 51 35.78 EUR 13:50:56 Euronext Dublin (XMSM) 1817727 140 35.78 EUR 13:50:56 Euronext Dublin (XMSM) 1817725 78 35.78 EUR 13:50:56 Euronext Dublin (XMSM) 1817723 296 35.78 EUR 13:50:56 Euronext Dublin (XMSM) 1817721 12 35.78 EUR 13:50:56 Euronext Dublin (XMSM) 1817719 175 35.77 EUR 13:51:07 Euronext Dublin (XMSM) 1817922 90 35.77 EUR 13:51:07 Euronext Dublin (XMSM) 1817900 200 35.77 EUR 13:51:07 Euronext Dublin (XMSM) 1817898 262 35.77 EUR 13:51:39 Euronext Dublin (XMSM) 1818459 292 35.77 EUR 13:51:45 Euronext Dublin (XMSM) 1818529 15 35.76 EUR 13:51:51 Euronext Dublin (XMSM) 1818629 25 35.76 EUR 13:51:51 Euronext Dublin (XMSM) 1818631 227 35.76 EUR 13:52:01 Euronext Dublin (XMSM) 1818684 175 35.71 EUR 13:52:44 Euronext Dublin (XMSM) 1819460 194 35.71 EUR 13:52:55 Euronext Dublin (XMSM) 1819629 65 35.71 EUR 13:52:55 Euronext Dublin (XMSM) 1819627 94 35.70 EUR 13:53:02 Euronext Dublin (XMSM) 1819806 200 35.70 EUR 13:53:02 Euronext Dublin (XMSM) 1819804 172 35.67 EUR 13:53:32 Euronext Dublin (XMSM) 1820395 125 35.67 EUR 13:53:32 Euronext Dublin (XMSM) 1820393 289 35.66 EUR 13:53:49 Euronext Dublin (XMSM) 1820774 145 35.63 EUR 13:55:18 Euronext Dublin (XMSM) 1822684 125 35.63 EUR 13:55:18 Euronext Dublin (XMSM) 1822682 241 35.63 EUR 13:55:18 Euronext Dublin (XMSM) 1822672 81 35.57 EUR 13:55:59 Euronext Dublin (XMSM) 1823667 178 35.57 EUR 13:55:59 Euronext Dublin (XMSM) 1823664 23 35.55 EUR 13:56:40 Euronext Dublin (XMSM) 1824883 217 35.55 EUR 13:56:40 Euronext Dublin (XMSM) 1824880 266 35.56 EUR 13:56:40 Euronext Dublin (XMSM) 1824859 160 35.53 EUR 13:56:47 Euronext Dublin (XMSM) 1825306 113 35.53 EUR 13:56:47 Euronext Dublin (XMSM) 1825304 27 35.52 EUR 13:57:18 Euronext Dublin (XMSM) 1826393 50 35.52 EUR 13:57:18 Euronext Dublin (XMSM) 1826391 175 35.52 EUR 13:57:18 Euronext Dublin (XMSM) 1826389 270 35.52 EUR 13:57:18 Euronext Dublin (XMSM) 1826379 24 35.52 EUR 13:57:18 Euronext Dublin (XMSM) 1826310 10 35.51 EUR 13:58:21 Euronext Dublin (XMSM) 1828124 193 35.51 EUR 13:58:21 Euronext Dublin (XMSM) 1828122 64 35.51 EUR 13:58:21 Euronext Dublin (XMSM) 1828120 301 35.51 EUR 13:58:29 Euronext Dublin (XMSM) 1828334 209 35.50 EUR 13:58:36 Euronext Dublin (XMSM) 1828479 63 35.50 EUR 13:58:36 Euronext Dublin (XMSM) 1828477 283 35.50 EUR 13:58:36 Euronext Dublin (XMSM) 1828470 290 35.49 EUR 13:58:57 Euronext Dublin (XMSM) 1828825 143 35.52 EUR 14:00:08 Euronext Dublin (XMSM) 1830438 146 35.52 EUR 14:00:08 Euronext Dublin (XMSM) 1830436 300 35.59 EUR 14:02:08 Euronext Dublin (XMSM) 1832985 100 35.59 EUR 14:02:08 Euronext Dublin (XMSM) 1832987 100 35.59 EUR 14:02:08 Euronext Dublin (XMSM) 1832989 144 35.59 EUR 14:02:08 Euronext Dublin (XMSM) 1832991 97 35.59 EUR 14:02:08 Euronext Dublin (XMSM) 1832993 285 35.58 EUR 14:02:08 Euronext Dublin (XMSM) 1832982 247 35.58 EUR 14:02:08 Euronext Dublin (XMSM) 1832980 65 35.57 EUR 14:02:11 Euronext Dublin (XMSM) 1833102 262 35.58 EUR 14:02:11 Euronext Dublin (XMSM) 1833100 344 35.57 EUR 14:02:14 Euronext Dublin (XMSM) 1833148 284 35.58 EUR 14:02:36 Euronext Dublin (XMSM) 1833564 448 35.59 EUR 14:02:36 Euronext Dublin (XMSM) 1833561 125 35.59 EUR 14:02:37 Euronext Dublin (XMSM) 1833576 1 35.59 EUR 14:02:37 Euronext Dublin (XMSM) 1833574 148 35.59 EUR 14:02:37 Euronext Dublin (XMSM) 1833572 285 35.58 EUR 14:02:43 Euronext Dublin (XMSM) 1833657 169 35.57 EUR 14:03:11 Euronext Dublin (XMSM) 1834140 102 35.57 EUR 14:03:11 Euronext Dublin (XMSM) 1834138 268 35.56 EUR 14:03:52 Euronext Dublin (XMSM) 1835012 24 35.56 EUR 14:03:52 Euronext Dublin (XMSM) 1835010 298 35.57 EUR 14:06:00 Euronext Dublin (XMSM) 1837825 204 35.56 EUR 14:06:19 Euronext Dublin (XMSM) 1838066 103 35.56 EUR 14:06:23 Euronext Dublin (XMSM) 1838237 28 35.56 EUR 14:06:23 Euronext Dublin (XMSM) 1838241 287 35.56 EUR 14:06:23 Euronext Dublin (XMSM) 1838239 29 35.55 EUR 14:06:31 Euronext Dublin (XMSM) 1838509 175 35.55 EUR 14:06:31 Euronext Dublin (XMSM) 1838507 275 35.51 EUR 14:07:08 Euronext Dublin (XMSM) 1839600 516 35.51 EUR 14:07:42 Euronext Dublin (XMSM) 1840285 297 35.50 EUR 14:08:05 Euronext Dublin (XMSM) 1840818 295 35.54 EUR 14:09:18 Euronext Dublin (XMSM) 1842660 175 35.55 EUR 14:10:08 Euronext Dublin (XMSM) 1843431 245 35.54 EUR 14:10:12 Euronext Dublin (XMSM) 1843521 260 35.54 EUR 14:10:12 Euronext Dublin (XMSM) 1843523 116 35.52 EUR 14:10:26 Euronext Dublin (XMSM) 1843863 96 35.52 EUR 14:10:27 Euronext Dublin (XMSM) 1843878 29 35.52 EUR 14:10:33 Euronext Dublin (XMSM) 1843971 250 35.52 EUR 14:11:14 Euronext Dublin (XMSM) 1844786 282 35.53 EUR 14:11:14 Euronext Dublin (XMSM) 1844761 78 35.52 EUR 14:11:17 Euronext Dublin (XMSM) 1845045 52 35.52 EUR 14:11:17 Euronext Dublin (XMSM) 1845040 152 35.52 EUR 14:11:17 Euronext Dublin (XMSM) 1845042 278 35.52 EUR 14:11:17 Euronext Dublin (XMSM) 1845038 246 35.52 EUR 14:11:17 Euronext Dublin (XMSM) 1845028 71 35.57 EUR 14:12:41 Euronext Dublin (XMSM) 1846561 286 35.57 EUR 14:12:55 Euronext Dublin (XMSM) 1846685 189 35.57 EUR 14:12:55 Euronext Dublin (XMSM) 1846679 268 35.57 EUR 14:12:55 Euronext Dublin (XMSM) 1846681 258 35.58 EUR 14:14:06 Euronext Dublin (XMSM) 1847899 258 35.59 EUR 14:14:06 Euronext Dublin (XMSM) 1847896 250 35.57 EUR 14:14:53 Euronext Dublin (XMSM) 1848628 301 35.56 EUR 14:15:11 Euronext Dublin (XMSM) 1849068 293 35.55 EUR 14:15:19 Euronext Dublin (XMSM) 1849162 83 35.57 EUR 14:16:30 Euronext Dublin (XMSM) 1850649 45 35.57 EUR 14:16:30 Euronext Dublin (XMSM) 1850647 146 35.57 EUR 14:16:30 Euronext Dublin (XMSM) 1850645 298 35.54 EUR 14:17:19 Euronext Dublin (XMSM) 1851498 157 35.52 EUR 14:18:19 Euronext Dublin (XMSM) 1852583 79 35.54 EUR 14:18:19 Euronext Dublin (XMSM) 1852516 171 35.54 EUR 14:18:19 Euronext Dublin (XMSM) 1852514 118 35.52 EUR 14:18:43 Euronext Dublin (XMSM) 1852955 285 35.52 EUR 14:19:46 Euronext Dublin (XMSM) 1854276 264 35.52 EUR 14:19:46 Euronext Dublin (XMSM) 1854263 267 35.52 EUR 14:20:14 Euronext Dublin (XMSM) 1855224 135 35.49 EUR 14:21:30 Euronext Dublin (XMSM) 1856751 262 35.50 EUR 14:21:30 Euronext Dublin (XMSM) 1856693 265 35.52 EUR 14:21:30 Euronext Dublin (XMSM) 1856606 269 35.50 EUR 14:24:22 Euronext Dublin (XMSM) 1859845 147 35.51 EUR 14:25:32 Euronext Dublin (XMSM) 1861206 29 35.51 EUR 14:25:32 Euronext Dublin (XMSM) 1861204 78 35.51 EUR 14:25:32 Euronext Dublin (XMSM) 1861202 280 35.53 EUR 14:27:41 Euronext Dublin (XMSM) 1863524 174 35.52 EUR 14:27:44 Euronext Dublin (XMSM) 1863597 88 35.52 EUR 14:27:44 Euronext Dublin (XMSM) 1863595 264 35.51 EUR 14:28:18 Euronext Dublin (XMSM) 1864480 6 35.51 EUR 14:29:09 Euronext Dublin (XMSM) 1865393 236 35.51 EUR 14:29:09 Euronext Dublin (XMSM) 1865391 175 35.51 EUR 14:29:09 Euronext Dublin (XMSM) 1865389 400 35.51 EUR 14:29:09 Euronext Dublin (XMSM) 1865385 36 35.51 EUR 14:29:09 Euronext Dublin (XMSM) 1865387 166 35.51 EUR 14:29:40 Euronext Dublin (XMSM) 1865945 103 35.51 EUR 14:29:40 Euronext Dublin (XMSM) 1865943 304 35.50 EUR 14:29:52 Euronext Dublin (XMSM) 1866224 75 35.49 EUR 14:30:02 Euronext Dublin (XMSM) 1868254 18 35.49 EUR 14:30:02 Euronext Dublin (XMSM) 1868233 260 35.49 EUR 14:30:03 Euronext Dublin (XMSM) 1868782 86 35.47 EUR 14:30:07 Euronext Dublin (XMSM) 1869572 27 35.47 EUR 14:30:07 Euronext Dublin (XMSM) 1869562 130 35.47 EUR 14:30:07 Euronext Dublin (XMSM) 1869559 104 35.49 EUR 14:30:07 Euronext Dublin (XMSM) 1869295 143 35.49 EUR 14:30:07 Euronext Dublin (XMSM) 1869277 175 35.49 EUR 14:30:07 Euronext Dublin (XMSM) 1869275 244 35.49 EUR 14:30:07 Euronext Dublin (XMSM) 1869271 185 35.49 EUR 14:30:07 Euronext Dublin (XMSM) 1869269 272 35.47 EUR 14:30:29 Euronext Dublin (XMSM) 1870743 254 35.47 EUR 14:30:29 Euronext Dublin (XMSM) 1870740 258 35.47 EUR 14:30:30 Euronext Dublin (XMSM) 1870748 175 35.47 EUR 14:30:49 Euronext Dublin (XMSM) 1871529 13 35.48 EUR 14:30:49 Euronext Dublin (XMSM) 1871526 5 35.47 EUR 14:30:49 Euronext Dublin (XMSM) 1871518 175 35.47 EUR 14:30:49 Euronext Dublin (XMSM) 1871506 11 35.47 EUR 14:30:49 Euronext Dublin (XMSM) 1871503 11 35.47 EUR 14:30:49 Euronext Dublin (XMSM) 1871501 47 35.47 EUR 14:30:49 Euronext Dublin (XMSM) 1871499 175 35.47 EUR 14:30:49 Euronext Dublin (XMSM) 1871497 287 35.51 EUR 14:31:08 Euronext Dublin (XMSM) 1872489 299 35.50 EUR 14:31:10 Euronext Dublin (XMSM) 1872626 94 35.50 EUR 14:31:10 Euronext Dublin (XMSM) 1872600 192 35.50 EUR 14:31:10 Euronext Dublin (XMSM) 1872598 261 35.51 EUR 14:31:10 Euronext Dublin (XMSM) 1872594 224 35.50 EUR 14:31:11 Euronext Dublin (XMSM) 1872728 44 35.50 EUR 14:31:12 Euronext Dublin (XMSM) 1872752 320 35.50 EUR 14:31:16 Euronext Dublin (XMSM) 1872919 196 35.50 EUR 14:31:16 Euronext Dublin (XMSM) 1872913 342 35.50 EUR 14:31:16 Euronext Dublin (XMSM) 1872910 50 35.51 EUR 14:31:22 Euronext Dublin (XMSM) 1873071 175 35.51 EUR 14:31:22 Euronext Dublin (XMSM) 1873069 80 35.51 EUR 14:31:22 Euronext Dublin (XMSM) 1873067 182 35.51 EUR 14:31:22 Euronext Dublin (XMSM) 1873065 262 35.51 EUR 14:31:22 Euronext Dublin (XMSM) 1873063 190 35.52 EUR 14:31:26 Euronext Dublin (XMSM) 1873201 113 35.53 EUR 14:31:28 Euronext Dublin (XMSM) 1873265 224 35.52 EUR 14:31:28 Euronext Dublin (XMSM) 1873261 175 35.53 EUR 14:31:30 Euronext Dublin (XMSM) 1873285 175 35.54 EUR 14:31:36 Euronext Dublin (XMSM) 1873523 190 35.55 EUR 14:31:39 Euronext Dublin (XMSM) 1873821 224 35.55 EUR 14:31:43 Euronext Dublin (XMSM) 1874185 210 35.55 EUR 14:31:43 Euronext Dublin (XMSM) 1874173 298 35.55 EUR 14:31:43 Euronext Dublin (XMSM) 1874171 72 35.55 EUR 14:31:45 Euronext Dublin (XMSM) 1874217 175 35.59 EUR 14:31:59 Euronext Dublin (XMSM) 1874789 152 35.59 EUR 14:31:59 Euronext Dublin (XMSM) 1874787 300 35.59 EUR 14:32:01 Euronext Dublin (XMSM) 1874884 297 35.59 EUR 14:32:01 Euronext Dublin (XMSM) 1874877 75 35.58 EUR 14:32:02 Euronext Dublin (XMSM) 1874950 27 35.58 EUR 14:32:02 Euronext Dublin (XMSM) 1874948 179 35.58 EUR 14:32:03 Euronext Dublin (XMSM) 1875005 175 35.59 EUR 14:32:28 Euronext Dublin (XMSM) 1875763 175 35.60 EUR 14:32:45 Euronext Dublin (XMSM) 1876228 301 35.59 EUR 14:32:48 Euronext Dublin (XMSM) 1876321 58 35.59 EUR 14:32:48 Euronext Dublin (XMSM) 1876319 181 35.59 EUR 14:32:48 Euronext Dublin (XMSM) 1876306 7 35.59 EUR 14:32:48 Euronext Dublin (XMSM) 1876304 282 35.59 EUR 14:32:49 Euronext Dublin (XMSM) 1876343 59 35.57 EUR 14:33:00 Euronext Dublin (XMSM) 1876730 91 35.58 EUR 14:33:00 Euronext Dublin (XMSM) 1876732 61 35.58 EUR 14:33:00 Euronext Dublin (XMSM) 1876734 43 35.58 EUR 14:33:00 Euronext Dublin (XMSM) 1876736 17 35.58 EUR 14:33:00 Euronext Dublin (XMSM) 1876728 230 35.58 EUR 14:33:00 Euronext Dublin (XMSM) 1876726 33 35.59 EUR 14:33:34 Euronext Dublin (XMSM) 1877831 232 35.59 EUR 14:33:34 Euronext Dublin (XMSM) 1877829 129 35.59 EUR 14:33:34 Euronext Dublin (XMSM) 1877827 164 35.59 EUR 14:33:34 Euronext Dublin (XMSM) 1877825 261 35.57 EUR 14:33:37 Euronext Dublin (XMSM) 1878041 246 35.55 EUR 14:33:39 Euronext Dublin (XMSM) 1878088 241 35.54 EUR 14:33:47 Euronext Dublin (XMSM) 1878347 276 35.54 EUR 14:33:47 Euronext Dublin (XMSM) 1878339 293 35.53 EUR 14:34:01 Euronext Dublin (XMSM) 1878781 128 35.54 EUR 14:34:03 Euronext Dublin (XMSM) 1878871 175 35.54 EUR 14:34:05 Euronext Dublin (XMSM) 1878962 456 35.54 EUR 14:34:15 Euronext Dublin (XMSM) 1879176 255 35.53 EUR 14:34:17 Euronext Dublin (XMSM) 1879273 175 35.52 EUR 14:34:18 Euronext Dublin (XMSM) 1879334 220 35.51 EUR 14:35:00 Euronext Dublin (XMSM) 1880539 257 35.51 EUR 14:35:00 Euronext Dublin (XMSM) 1880534 240 35.51 EUR 14:35:00 Euronext Dublin (XMSM) 1880532 45 35.51 EUR 14:35:00 Euronext Dublin (XMSM) 1880529 276 35.52 EUR 14:35:00 Euronext Dublin (XMSM) 1880504 83 35.52 EUR 14:35:00 Euronext Dublin (XMSM) 1880459 175 35.52 EUR 14:35:00 Euronext Dublin (XMSM) 1880457 271 35.52 EUR 14:35:00 Euronext Dublin (XMSM) 1880443 147 35.50 EUR 14:35:20 Euronext Dublin (XMSM) 1881181 270 35.49 EUR 14:35:22 Euronext Dublin (XMSM) 1881230 357 35.51 EUR 14:35:36 Euronext Dublin (XMSM) 1881588 263 35.51 EUR 14:35:36 Euronext Dublin (XMSM) 1881586 283 35.51 EUR 14:35:38 Euronext Dublin (XMSM) 1881641 250 35.50 EUR 14:35:41 Euronext Dublin (XMSM) 1881738 89 35.50 EUR 14:35:41 Euronext Dublin (XMSM) 1881730 183 35.50 EUR 14:35:41 Euronext Dublin (XMSM) 1881728 255 35.50 EUR 14:35:41 Euronext Dublin (XMSM) 1881732 175 35.48 EUR 14:36:00 Euronext Dublin (XMSM) 1882279 98 35.48 EUR 14:36:06 Euronext Dublin (XMSM) 1882499 175 35.48 EUR 14:36:27 Euronext Dublin (XMSM) 1883249 136 35.47 EUR 14:36:30 Euronext Dublin (XMSM) 1883349 37 35.47 EUR 14:36:30 Euronext Dublin (XMSM) 1883345 288 35.47 EUR 14:36:30 Euronext Dublin (XMSM) 1883347 143 35.48 EUR 14:36:30 Euronext Dublin (XMSM) 1883341 298 35.47 EUR 14:36:30 Euronext Dublin (XMSM) 1883343 125 35.48 EUR 14:36:30 Euronext Dublin (XMSM) 1883335 152 35.52 EUR 14:37:27 Euronext Dublin (XMSM) 1885284 152 35.52 EUR 14:37:27 Euronext Dublin (XMSM) 1885282 145 35.52 EUR 14:37:27 Euronext Dublin (XMSM) 1885280 30 35.52 EUR 14:37:27 Euronext Dublin (XMSM) 1885258 220 35.51 EUR 14:37:27 Euronext Dublin (XMSM) 1885256 70 35.52 EUR 14:37:27 Euronext Dublin (XMSM) 1885230 174 35.52 EUR 14:37:27 Euronext Dublin (XMSM) 1885228 175 35.51 EUR 14:37:29 Euronext Dublin (XMSM) 1885429 22 35.51 EUR 14:37:29 Euronext Dublin (XMSM) 1885420 216 35.51 EUR 14:37:29 Euronext Dublin (XMSM) 1885418 178 35.51 EUR 14:37:29 Euronext Dublin (XMSM) 1885422 92 35.51 EUR 14:37:29 Euronext Dublin (XMSM) 1885424 9 35.51 EUR 14:37:29 Euronext Dublin (XMSM) 1885416 240 35.52 EUR 14:38:03 Euronext Dublin (XMSM) 1886427 253 35.52 EUR 14:38:03 Euronext Dublin (XMSM) 1886419 253 35.52 EUR 14:38:05 Euronext Dublin (XMSM) 1886530 152 35.54 EUR 14:38:27 Euronext Dublin (XMSM) 1887205 175 35.54 EUR 14:38:27 Euronext Dublin (XMSM) 1887203 28 35.54 EUR 14:38:27 Euronext Dublin (XMSM) 1887207 289 35.53 EUR 14:38:27 Euronext Dublin (XMSM) 1887201 283 35.54 EUR 14:38:45 Euronext Dublin (XMSM) 1887656 485 35.54 EUR 14:38:46 Euronext Dublin (XMSM) 1887680 150 35.53 EUR 14:38:47 Euronext Dublin (XMSM) 1887734 272 35.53 EUR 14:38:49 Euronext Dublin (XMSM) 1887778 117 35.53 EUR 14:38:49 Euronext Dublin (XMSM) 1887776 280 35.52 EUR 14:38:56 Euronext Dublin (XMSM) 1887960 251 35.54 EUR 14:39:41 Euronext Dublin (XMSM) 1889349 72 35.55 EUR 14:39:58 Euronext Dublin (XMSM) 1889879 171 35.55 EUR 14:39:58 Euronext Dublin (XMSM) 1889874 432 35.52 EUR 14:40:00 Euronext Dublin (XMSM) 1890080 125 35.53 EUR 14:40:00 Euronext Dublin (XMSM) 1890005 152 35.53 EUR 14:40:00 Euronext Dublin (XMSM) 1890003 265 35.54 EUR 14:40:00 Euronext Dublin (XMSM) 1889974 8 35.54 EUR 14:40:00 Euronext Dublin (XMSM) 1889972 50 35.51 EUR 14:40:08 Euronext Dublin (XMSM) 1890460 30 35.51 EUR 14:40:08 Euronext Dublin (XMSM) 1890458 152 35.52 EUR 14:40:10 Euronext Dublin (XMSM) 1890487 248 35.51 EUR 14:40:13 Euronext Dublin (XMSM) 1890523 194 35.51 EUR 14:40:13 Euronext Dublin (XMSM) 1890525 29 35.51 EUR 14:40:13 Euronext Dublin (XMSM) 1890521 37 35.50 EUR 14:40:27 Euronext Dublin (XMSM) 1890916 138 35.50 EUR 14:40:27 Euronext Dublin (XMSM) 1890905 175 35.50 EUR 14:40:27 Euronext Dublin (XMSM) 1890903 75 35.50 EUR 14:40:57 Euronext Dublin (XMSM) 1891637 1,054 35.59 EUR 14:41:49 Euronext Dublin (XMSM) 1893938 175 35.59 EUR 14:41:49 Euronext Dublin (XMSM) 1893936 80 35.60 EUR 14:41:50 Euronext Dublin (XMSM) 1893967 240 35.60 EUR 14:41:51 Euronext Dublin (XMSM) 1893987 240 35.59 EUR 14:41:52 Euronext Dublin (XMSM) 1894029 246 35.58 EUR 14:41:53 Euronext Dublin (XMSM) 1894094 208 35.58 EUR 14:41:53 Euronext Dublin (XMSM) 1894080 103 35.58 EUR 14:41:53 Euronext Dublin (XMSM) 1894078 99 35.58 EUR 14:41:53 Euronext Dublin (XMSM) 1894074 17 35.58 EUR 14:41:53 Euronext Dublin (XMSM) 1894061 50 35.61 EUR 14:42:18 Euronext Dublin (XMSM) 1895088 175 35.63 EUR 14:42:27 Euronext Dublin (XMSM) 1895355 50 35.63 EUR 14:42:28 Euronext Dublin (XMSM) 1895386 175 35.63 EUR 14:42:28 Euronext Dublin (XMSM) 1895384 14 35.66 EUR 14:42:39 Euronext Dublin (XMSM) 1895824 12 35.66 EUR 14:42:39 Euronext Dublin (XMSM) 1895765 190 35.66 EUR 14:42:40 Euronext Dublin (XMSM) 1895873 175 35.66 EUR 14:42:40 Euronext Dublin (XMSM) 1895871 299 35.66 EUR 14:42:40 Euronext Dublin (XMSM) 1895869 50 35.71 EUR 14:43:05 Euronext Dublin (XMSM) 1896999 175 35.71 EUR 14:43:05 Euronext Dublin (XMSM) 1896997 275 35.72 EUR 14:43:07 Euronext Dublin (XMSM) 1897083 31 35.72 EUR 14:43:07 Euronext Dublin (XMSM) 1897081 175 35.71 EUR 14:43:11 Euronext Dublin (XMSM) 1897226 788 35.71 EUR 14:43:11 Euronext Dublin (XMSM) 1897228 256 35.71 EUR 14:43:11 Euronext Dublin (XMSM) 1897230 195 35.70 EUR 14:43:14 Euronext Dublin (XMSM) 1897352 87 35.70 EUR 14:43:14 Euronext Dublin (XMSM) 1897350 277 35.70 EUR 14:43:24 Euronext Dublin (XMSM) 1897788 284 35.69 EUR 14:43:36 Euronext Dublin (XMSM) 1898080 39 35.70 EUR 14:44:04 Euronext Dublin (XMSM) 1898872 245 35.70 EUR 14:44:04 Euronext Dublin (XMSM) 1898868 193 35.70 EUR 14:44:04 Euronext Dublin (XMSM) 1898863 90 35.70 EUR 14:44:04 Euronext Dublin (XMSM) 1898861 90 35.71 EUR 14:44:11 Euronext Dublin (XMSM) 1899040 50 35.71 EUR 14:44:14 Euronext Dublin (XMSM) 1899146 175 35.71 EUR 14:44:14 Euronext Dublin (XMSM) 1899144 190 35.71 EUR 14:44:17 Euronext Dublin (XMSM) 1899209 50 35.73 EUR 14:44:37 Euronext Dublin (XMSM) 1899941 190 35.73 EUR 14:44:37 Euronext Dublin (XMSM) 1899939 220 35.72 EUR 14:44:37 Euronext Dublin (XMSM) 1899936 97 35.74 EUR 14:44:58 Euronext Dublin (XMSM) 1900609 150 35.74 EUR 14:44:58 Euronext Dublin (XMSM) 1900607 252 35.74 EUR 14:44:58 Euronext Dublin (XMSM) 1900605 36 35.72 EUR 14:45:02 Euronext Dublin (XMSM) 1900892 80 35.72 EUR 14:45:02 Euronext Dublin (XMSM) 1900890 152 35.72 EUR 14:45:02 Euronext Dublin (XMSM) 1900888 108 35.72 EUR 14:45:02 Euronext Dublin (XMSM) 1900868 175 35.72 EUR 14:45:02 Euronext Dublin (XMSM) 1900866 299 35.73 EUR 14:45:02 Euronext Dublin (XMSM) 1900826 299 35.73 EUR 14:45:02 Euronext Dublin (XMSM) 1900824 240 35.70 EUR 14:45:08 Euronext Dublin (XMSM) 1901282 323 35.70 EUR 14:45:08 Euronext Dublin (XMSM) 1901270 14 35.70 EUR 14:45:08 Euronext Dublin (XMSM) 1901268 25 35.70 EUR 14:45:08 Euronext Dublin (XMSM) 1901266 259 35.72 EUR 14:46:01 Euronext Dublin (XMSM) 1902514 276 35.72 EUR 14:46:01 Euronext Dublin (XMSM) 1902512 222 35.71 EUR 14:46:05 Euronext Dublin (XMSM) 1902619 64 35.71 EUR 14:46:05 Euronext Dublin (XMSM) 1902617 300 35.65 EUR 14:48:16 Euronext Dublin (XMSM) 1906290 257 35.63 EUR 14:48:51 Euronext Dublin (XMSM) 1906968 290 35.66 EUR 14:49:33 Euronext Dublin (XMSM) 1908226 222 35.66 EUR 14:49:33 Euronext Dublin (XMSM) 1908213 51 35.66 EUR 14:49:33 Euronext Dublin (XMSM) 1908211 219 35.65 EUR 14:49:59 Euronext Dublin (XMSM) 1908826 22 35.65 EUR 14:49:59 Euronext Dublin (XMSM) 1908824 29 35.65 EUR 14:49:59 Euronext Dublin (XMSM) 1908794 283 35.62 EUR 14:50:43 Euronext Dublin (XMSM) 1910179 106 35.62 EUR 14:50:44 Euronext Dublin (XMSM) 1910219 175 35.62 EUR 14:50:44 Euronext Dublin (XMSM) 1910217 288 35.61 EUR 14:50:46 Euronext Dublin (XMSM) 1910263 274 35.61 EUR 14:50:46 Euronext Dublin (XMSM) 1910261 152 35.64 EUR 14:51:02 Euronext Dublin (XMSM) 1910804 247 35.64 EUR 14:51:03 Euronext Dublin (XMSM) 1910813 69 35.65 EUR 14:51:14 Euronext Dublin (XMSM) 1911210 150 35.64 EUR 14:51:14 Euronext Dublin (XMSM) 1911181 280 35.65 EUR 14:51:14 Euronext Dublin (XMSM) 1911177 296 35.65 EUR 14:51:15 Euronext Dublin (XMSM) 1911242 234 35.65 EUR 14:51:15 Euronext Dublin (XMSM) 1911240 242 35.64 EUR 14:51:17 Euronext Dublin (XMSM) 1911304 14 35.64 EUR 14:51:18 Euronext Dublin (XMSM) 1911329 152 35.67 EUR 14:52:00 Euronext Dublin (XMSM) 1912925 271 35.67 EUR 14:52:00 Euronext Dublin (XMSM) 1912906 217 35.67 EUR 14:52:00 Euronext Dublin (XMSM) 1912904 57 35.67 EUR 14:52:00 Euronext Dublin (XMSM) 1912908 83 35.67 EUR 14:52:00 Euronext Dublin (XMSM) 1912910 151 35.67 EUR 14:52:00 Euronext Dublin (XMSM) 1912885 413 35.67 EUR 14:52:00 Euronext Dublin (XMSM) 1912883 50 35.69 EUR 14:52:36 Euronext Dublin (XMSM) 1914323 19 35.69 EUR 14:52:38 Euronext Dublin (XMSM) 1914361 150 35.69 EUR 14:52:38 Euronext Dublin (XMSM) 1914357 106 35.69 EUR 14:52:38 Euronext Dublin (XMSM) 1914359 831 35.69 EUR 14:52:38 Euronext Dublin (XMSM) 1914355 300 35.68 EUR 14:52:41 Euronext Dublin (XMSM) 1914426 70 35.68 EUR 14:52:41 Euronext Dublin (XMSM) 1914423 120 35.68 EUR 14:52:41 Euronext Dublin (XMSM) 1914421 145 35.68 EUR 14:52:41 Euronext Dublin (XMSM) 1914419 50 35.68 EUR 14:52:41 Euronext Dublin (XMSM) 1914417 280 35.68 EUR 14:52:41 Euronext Dublin (XMSM) 1914414 225 35.68 EUR 14:52:55 Euronext Dublin (XMSM) 1914740 22 35.68 EUR 14:52:55 Euronext Dublin (XMSM) 1914738 406 35.67 EUR 14:53:06 Euronext Dublin (XMSM) 1915069 287 35.64 EUR 14:53:33 Euronext Dublin (XMSM) 1915848 280 35.62 EUR 14:54:04 Euronext Dublin (XMSM) 1916782 152 35.62 EUR 14:54:04 Euronext Dublin (XMSM) 1916780 91 35.62 EUR 14:54:04 Euronext Dublin (XMSM) 1916772 175 35.62 EUR 14:54:04 Euronext Dublin (XMSM) 1916770 274 35.62 EUR 14:54:04 Euronext Dublin (XMSM) 1916752 50 35.63 EUR 14:54:42 Euronext Dublin (XMSM) 1917806 157 35.63 EUR 14:54:42 Euronext Dublin (XMSM) 1917804 178 35.63 EUR 14:54:42 Euronext Dublin (XMSM) 1917799 90 35.63 EUR 14:54:42 Euronext Dublin (XMSM) 1917797 175 35.66 EUR 14:55:45 Euronext Dublin (XMSM) 1920194 175 35.66 EUR 14:55:48 Euronext Dublin (XMSM) 1920337 265 35.66 EUR 14:55:50 Euronext Dublin (XMSM) 1920454 244 35.66 EUR 14:55:50 Euronext Dublin (XMSM) 1920452 281 35.66 EUR 14:55:50 Euronext Dublin (XMSM) 1920450 242 35.66 EUR 14:55:50 Euronext Dublin (XMSM) 1920445 55 35.65 EUR 14:56:02 Euronext Dublin (XMSM) 1920880 50 35.65 EUR 14:56:02 Euronext Dublin (XMSM) 1920884 45 35.65 EUR 14:56:02 Euronext Dublin (XMSM) 1920882 175 35.65 EUR 14:56:02 Euronext Dublin (XMSM) 1920878 150 35.65 EUR 14:56:02 Euronext Dublin (XMSM) 1920876 148 35.65 EUR 14:56:04 Euronext Dublin (XMSM) 1920952 249 35.63 EUR 14:56:16 Euronext Dublin (XMSM) 1921500 292 35.61 EUR 14:56:27 Euronext Dublin (XMSM) 1921910 145 35.61 EUR 14:56:34 Euronext Dublin (XMSM) 1922112 116 35.61 EUR 14:56:34 Euronext Dublin (XMSM) 1922110 93 35.60 EUR 14:56:36 Euronext Dublin (XMSM) 1922182 209 35.60 EUR 14:56:37 Euronext Dublin (XMSM) 1922228 33 35.60 EUR 14:56:37 Euronext Dublin (XMSM) 1922226 160 35.60 EUR 14:56:37 Euronext Dublin (XMSM) 1922219 22 35.61 EUR 14:57:15 Euronext Dublin (XMSM) 1923268 227 35.61 EUR 14:57:16 Euronext Dublin (XMSM) 1923346 119 35.62 EUR 14:58:25 Euronext Dublin (XMSM) 1925218 79 35.62 EUR 14:58:25 Euronext Dublin (XMSM) 1925216 16 35.62 EUR 14:58:25 Euronext Dublin (XMSM) 1925214 47 35.62 EUR 14:58:25 Euronext Dublin (XMSM) 1925193 93 35.60 EUR 14:58:40 Euronext Dublin (XMSM) 1925687 117 35.60 EUR 14:58:40 Euronext Dublin (XMSM) 1925664 85 35.60 EUR 14:58:49 Euronext Dublin (XMSM) 1925948 83 35.62 EUR 14:59:51 Euronext Dublin (XMSM) 1927776 163 35.62 EUR 14:59:51 Euronext Dublin (XMSM) 1927774 5 35.63 EUR 15:00:09 Euronext Dublin (XMSM) 1928936 216 35.63 EUR 15:00:09 Euronext Dublin (XMSM) 1928933 152 35.63 EUR 15:00:09 Euronext Dublin (XMSM) 1928928 174 35.65 EUR 15:00:39 Euronext Dublin (XMSM) 1929957 152 35.65 EUR 15:00:43 Euronext Dublin (XMSM) 1930091 202 35.65 EUR 15:00:43 Euronext Dublin (XMSM) 1930079 102 35.64 EUR 15:00:48 Euronext Dublin (XMSM) 1930348 188 35.64 EUR 15:00:48 Euronext Dublin (XMSM) 1930346 253 35.62 EUR 15:00:54 Euronext Dublin (XMSM) 1930662 59 35.60 EUR 15:01:04 Euronext Dublin (XMSM) 1931185 121 35.64 EUR 15:01:22 Euronext Dublin (XMSM) 1931781 29 35.64 EUR 15:01:22 Euronext Dublin (XMSM) 1931779 175 35.64 EUR 15:01:22 Euronext Dublin (XMSM) 1931775 310 35.64 EUR 15:01:22 Euronext Dublin (XMSM) 1931777 272 35.63 EUR 15:01:26 Euronext Dublin (XMSM) 1931971 288 35.61 EUR 15:01:28 Euronext Dublin (XMSM) 1932062 291 35.62 EUR 15:01:28 Euronext Dublin (XMSM) 1932030 282 35.60 EUR 15:01:43 Euronext Dublin (XMSM) 1932377 175 35.62 EUR 15:02:08 Euronext Dublin (XMSM) 1933314 144 35.61 EUR 15:02:20 Euronext Dublin (XMSM) 1933716 171 35.61 EUR 15:02:20 Euronext Dublin (XMSM) 1933697 71 35.60 EUR 15:02:22 Euronext Dublin (XMSM) 1933886 22 35.60 EUR 15:02:23 Euronext Dublin (XMSM) 1933926 200 35.60 EUR 15:02:26 Euronext Dublin (XMSM) 1933997 157 35.60 EUR 15:03:18 Euronext Dublin (XMSM) 1935373 175 35.60 EUR 15:03:18 Euronext Dublin (XMSM) 1935371 175 35.60 EUR 15:03:20 Euronext Dublin (XMSM) 1935442 175 35.60 EUR 15:03:30 Euronext Dublin (XMSM) 1935733 73 35.59 EUR 15:03:42 Euronext Dublin (XMSM) 1936070 198 35.59 EUR 15:03:42 Euronext Dublin (XMSM) 1936067 116 35.58 EUR 15:04:01 Euronext Dublin (XMSM) 1936635 181 35.58 EUR 15:04:01 Euronext Dublin (XMSM) 1936626 33 35.58 EUR 15:04:11 Euronext Dublin (XMSM) 1936926 386 35.58 EUR 15:04:11 Euronext Dublin (XMSM) 1936913 471 35.57 EUR 15:04:14 Euronext Dublin (XMSM) 1937174 141 35.57 EUR 15:04:14 Euronext Dublin (XMSM) 1937115 152 35.57 EUR 15:04:14 Euronext Dublin (XMSM) 1937113 269 35.57 EUR 15:04:14 Euronext Dublin (XMSM) 1937098 279 35.57 EUR 15:04:14 Euronext Dublin (XMSM) 1937096 149 35.57 EUR 15:04:16 Euronext Dublin (XMSM) 1937293 39 35.57 EUR 15:04:16 Euronext Dublin (XMSM) 1937285 280 35.57 EUR 15:04:16 Euronext Dublin (XMSM) 1937283 30 35.58 EUR 15:04:29 Euronext Dublin (XMSM) 1937636 114 35.58 EUR 15:04:30 Euronext Dublin (XMSM) 1937676 140 35.58 EUR 15:04:31 Euronext Dublin (XMSM) 1937701 175 35.59 EUR 15:05:14 Euronext Dublin (XMSM) 1938913 260 35.58 EUR 15:05:15 Euronext Dublin (XMSM) 1938952 152 35.59 EUR 15:05:42 Euronext Dublin (XMSM) 1939631 295 35.62 EUR 15:06:44 Euronext Dublin (XMSM) 1941780 35 35.62 EUR 15:06:44 Euronext Dublin (XMSM) 1941778 258 35.63 EUR 15:06:57 Euronext Dublin (XMSM) 1942048 90 35.63 EUR 15:07:01 Euronext Dublin (XMSM) 1942146 29 35.63 EUR 15:07:01 Euronext Dublin (XMSM) 1942144 175 35.63 EUR 15:07:01 Euronext Dublin (XMSM) 1942142 175 35.63 EUR 15:07:30 Euronext Dublin (XMSM) 1943091 333 35.63 EUR 15:07:30 Euronext Dublin (XMSM) 1943086 29 35.63 EUR 15:07:34 Euronext Dublin (XMSM) 1943234 175 35.63 EUR 15:07:34 Euronext Dublin (XMSM) 1943232 175 35.63 EUR 15:07:35 Euronext Dublin (XMSM) 1943284 258 35.61 EUR 15:08:00 Euronext Dublin (XMSM) 1943969 106 35.62 EUR 15:09:01 Euronext Dublin (XMSM) 1945653 175 35.62 EUR 15:09:01 Euronext Dublin (XMSM) 1945651 274 35.62 EUR 15:09:01 Euronext Dublin (XMSM) 1945649 273 35.62 EUR 15:09:08 Euronext Dublin (XMSM) 1945960 69 35.62 EUR 15:09:08 Euronext Dublin (XMSM) 1945957 157 35.62 EUR 15:09:08 Euronext Dublin (XMSM) 1945955 175 35.62 EUR 15:09:10 Euronext Dublin (XMSM) 1946000 175 35.62 EUR 15:09:11 Euronext Dublin (XMSM) 1946052 70 35.62 EUR 15:09:24 Euronext Dublin (XMSM) 1946361 176 35.62 EUR 15:09:24 Euronext Dublin (XMSM) 1946359 175 35.61 EUR 15:09:43 Euronext Dublin (XMSM) 1947062 106 35.61 EUR 15:09:43 Euronext Dublin (XMSM) 1947064 125 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948302 152 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948300 441 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948297 202 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948281 238 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948277 37 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948279 253 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948287 51 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948283 61 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948285 60 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948275 81 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948273 79 35.61 EUR 15:10:23 Euronext Dublin (XMSM) 1948257 29 35.62 EUR 15:11:51 Euronext Dublin (XMSM) 1950741 50 35.62 EUR 15:11:51 Euronext Dublin (XMSM) 1950739 23 35.62 EUR 15:11:51 Euronext Dublin (XMSM) 1950736 152 35.62 EUR 15:11:51 Euronext Dublin (XMSM) 1950734 252 35.62 EUR 15:11:51 Euronext Dublin (XMSM) 1950719 168 35.61 EUR 15:11:55 Euronext Dublin (XMSM) 1951000 122 35.61 EUR 15:11:55 Euronext Dublin (XMSM) 1950978 81 35.60 EUR 15:12:27 Euronext Dublin (XMSM) 1951908 40 35.60 EUR 15:12:27 Euronext Dublin (XMSM) 1951906 184 35.58 EUR 15:12:49 Euronext Dublin (XMSM) 1952550 98 35.58 EUR 15:12:50 Euronext Dublin (XMSM) 1952574 76 35.58 EUR 15:14:00 Euronext Dublin (XMSM) 1954771 168 35.58 EUR 15:14:00 Euronext Dublin (XMSM) 1954773 69 35.59 EUR 15:14:00 Euronext Dublin (XMSM) 1954762 29 35.59 EUR 15:14:00 Euronext Dublin (XMSM) 1954760 152 35.59 EUR 15:14:00 Euronext Dublin (XMSM) 1954758 68 35.59 EUR 15:14:00 Euronext Dublin (XMSM) 1954756 300 35.59 EUR 15:14:00 Euronext Dublin (XMSM) 1954754 261 35.59 EUR 15:14:51 Euronext Dublin (XMSM) 1956127 261 35.60 EUR 15:14:51 Euronext Dublin (XMSM) 1956122 144 35.60 EUR 15:14:52 Euronext Dublin (XMSM) 1956148 152 35.60 EUR 15:14:52 Euronext Dublin (XMSM) 1956146 291 35.59 EUR 15:14:54 Euronext Dublin (XMSM) 1956268 281 35.58 EUR 15:15:00 Euronext Dublin (XMSM) 1956476 27 35.57 EUR 15:15:02 Euronext Dublin (XMSM) 1956628 245 35.57 EUR 15:15:03 Euronext Dublin (XMSM) 1956665 264 35.59 EUR 15:15:44 Euronext Dublin (XMSM) 1957850 50 35.59 EUR 15:15:44 Euronext Dublin (XMSM) 1957848 25 35.59 EUR 15:15:44 Euronext Dublin (XMSM) 1957846 183 35.59 EUR 15:15:44 Euronext Dublin (XMSM) 1957844 175 35.59 EUR 15:15:44 Euronext Dublin (XMSM) 1957842 108 35.59 EUR 15:15:44 Euronext Dublin (XMSM) 1957837 175 35.59 EUR 15:15:44 Euronext Dublin (XMSM) 1957833 50 35.59 EUR 15:15:44 Euronext Dublin (XMSM) 1957835 328 35.59 EUR 15:15:44 Euronext Dublin (XMSM) 1957826 109 35.58 EUR 15:15:45 Euronext Dublin (XMSM) 1957876 281 35.58 EUR 15:15:45 Euronext Dublin (XMSM) 1957874 150 35.57 EUR 15:15:52 Euronext Dublin (XMSM) 1958070 150 35.57 EUR 15:15:52 Euronext Dublin (XMSM) 1958072 122 35.58 EUR 15:16:07 Euronext Dublin (XMSM) 1958418 175 35.58 EUR 15:16:07 Euronext Dublin (XMSM) 1958416 295 35.69 EUR 15:17:26 Euronext Dublin (XMSM) 1961288 348 35.69 EUR 15:17:26 Euronext Dublin (XMSM) 1961279 175 35.70 EUR 15:17:52 Euronext Dublin (XMSM) 1961916 53 35.70 EUR 15:18:00 Euronext Dublin (XMSM) 1962078 217 35.70 EUR 15:18:00 Euronext Dublin (XMSM) 1962076 266 35.72 EUR 15:18:43 Euronext Dublin (XMSM) 1963446 241 35.72 EUR 15:18:43 Euronext Dublin (XMSM) 1963440 332 35.72 EUR 15:18:43 Euronext Dublin (XMSM) 1963428 246 35.79 EUR 15:20:39 Euronext Dublin (XMSM) 1967657 175 35.81 EUR 15:21:03 Euronext Dublin (XMSM) 1968660 93 35.82 EUR 15:21:03 Euronext Dublin (XMSM) 1968623 175 35.82 EUR 15:21:03 Euronext Dublin (XMSM) 1968621 90 35.82 EUR 15:21:03 Euronext Dublin (XMSM) 1968598 175 35.82 EUR 15:21:03 Euronext Dublin (XMSM) 1968596 10 35.82 EUR 15:21:03 Euronext Dublin (XMSM) 1968594 211 35.84 EUR 15:22:01 Euronext Dublin (XMSM) 1970545 50 35.84 EUR 15:22:01 Euronext Dublin (XMSM) 1970543 56 35.84 EUR 15:22:01 Euronext Dublin (XMSM) 1970537 175 35.84 EUR 15:22:01 Euronext Dublin (XMSM) 1970535 26 35.84 EUR 15:22:01 Euronext Dublin (XMSM) 1970533 93 35.84 EUR 15:22:01 Euronext Dublin (XMSM) 1970510 112 35.84 EUR 15:22:01 Euronext Dublin (XMSM) 1970508 62 35.84 EUR 15:22:01 Euronext Dublin (XMSM) 1970503 270 35.84 EUR 15:22:01 Euronext Dublin (XMSM) 1970506 149 35.85 EUR 15:23:00 Euronext Dublin (XMSM) 1972177 269 35.85 EUR 15:23:00 Euronext Dublin (XMSM) 1972162 112 35.85 EUR 15:23:26 Euronext Dublin (XMSM) 1973008 139 35.85 EUR 15:23:27 Euronext Dublin (XMSM) 1973013 254 35.84 EUR 15:23:49 Euronext Dublin (XMSM) 1973594 320 35.84 EUR 15:24:13 Euronext Dublin (XMSM) 1974786 68 35.83 EUR 15:24:21 Euronext Dublin (XMSM) 1975238 8 35.83 EUR 15:24:21 Euronext Dublin (XMSM) 1975236 25 35.83 EUR 15:24:21 Euronext Dublin (XMSM) 1975227 47 35.84 EUR 15:24:33 Euronext Dublin (XMSM) 1975496 244 35.84 EUR 15:24:33 Euronext Dublin (XMSM) 1975494 144 35.85 EUR 15:25:01 Euronext Dublin (XMSM) 1976220 203 35.85 EUR 15:25:01 Euronext Dublin (XMSM) 1976218 256 35.85 EUR 15:25:01 Euronext Dublin (XMSM) 1976203 124 35.84 EUR 15:25:01 Euronext Dublin (XMSM) 1976205 50 35.86 EUR 15:25:31 Euronext Dublin (XMSM) 1978180 174 35.86 EUR 15:25:31 Euronext Dublin (XMSM) 1978178 165 35.86 EUR 15:25:47 Euronext Dublin (XMSM) 1978491 97 35.86 EUR 15:25:47 Euronext Dublin (XMSM) 1978488 35 35.84 EUR 15:25:49 Euronext Dublin (XMSM) 1978696 243 35.84 EUR 15:25:49 Euronext Dublin (XMSM) 1978699 53 35.85 EUR 15:26:41 Euronext Dublin (XMSM) 1980168 231 35.85 EUR 15:26:41 Euronext Dublin (XMSM) 1980166 74 35.85 EUR 15:26:41 Euronext Dublin (XMSM) 1980140 14 35.85 EUR 15:26:41 Euronext Dublin (XMSM) 1980138 175 35.85 EUR 15:26:41 Euronext Dublin (XMSM) 1980142 31 35.85 EUR 15:26:41 Euronext Dublin (XMSM) 1980144 109 35.86 EUR 15:28:02 Euronext Dublin (XMSM) 1982100 175 35.86 EUR 15:28:02 Euronext Dublin (XMSM) 1982098 124 35.86 EUR 15:28:31 Euronext Dublin (XMSM) 1983006 135 35.86 EUR 15:28:31 Euronext Dublin (XMSM) 1983004 288 35.85 EUR 15:28:45 Euronext Dublin (XMSM) 1983487 234 35.85 EUR 15:29:14 Euronext Dublin (XMSM) 1984215 107 35.85 EUR 15:29:14 Euronext Dublin (XMSM) 1984210 269 35.84 EUR 15:29:20 Euronext Dublin (XMSM) 1984422 298 35.84 EUR 15:29:40 Euronext Dublin (XMSM) 1985002 274 35.84 EUR 15:29:44 Euronext Dublin (XMSM) 1985207 289 35.84 EUR 15:30:01 Euronext Dublin (XMSM) 1985577 175 35.86 EUR 15:31:50 Euronext Dublin (XMSM) 1988777 241 35.85 EUR 15:32:02 Euronext Dublin (XMSM) 1989053 175 35.86 EUR 15:32:02 Euronext Dublin (XMSM) 1989023 67 35.84 EUR 15:32:15 Euronext Dublin (XMSM) 1989334 175 35.84 EUR 15:32:15 Euronext Dublin (XMSM) 1989327 46 35.84 EUR 15:32:15 Euronext Dublin (XMSM) 1989325 22 35.88 EUR 15:33:49 Euronext Dublin (XMSM) 1992300 104 35.88 EUR 15:33:49 Euronext Dublin (XMSM) 1992298 78 35.88 EUR 15:33:49 Euronext Dublin (XMSM) 1992296 63 35.88 EUR 15:33:49 Euronext Dublin (XMSM) 1992294 62 35.88 EUR 15:34:30 Euronext Dublin (XMSM) 1993579 152 35.88 EUR 15:34:30 Euronext Dublin (XMSM) 1993577 64 35.88 EUR 15:34:30 Euronext Dublin (XMSM) 1993575 282 35.87 EUR 15:34:31 Euronext Dublin (XMSM) 1993900 51 35.91 EUR 15:37:04 Euronext Dublin (XMSM) 1998953 93 35.91 EUR 15:37:04 Euronext Dublin (XMSM) 1998947 99 35.91 EUR 15:37:04 Euronext Dublin (XMSM) 1998951 175 35.91 EUR 15:37:04 Euronext Dublin (XMSM) 1998949 250 35.91 EUR 15:37:16 Euronext Dublin (XMSM) 1999314 183 35.92 EUR 15:37:16 Euronext Dublin (XMSM) 1999298 106 35.92 EUR 15:37:16 Euronext Dublin (XMSM) 1999296 74 35.91 EUR 15:37:29 Euronext Dublin (XMSM) 1999724 118 35.91 EUR 15:37:38 Euronext Dublin (XMSM) 2000016 195 35.91 EUR 15:37:43 Euronext Dublin (XMSM) 2000161 105 35.91 EUR 15:37:43 Euronext Dublin (XMSM) 2000159 97 35.91 EUR 15:37:43 Euronext Dublin (XMSM) 2000163 153 35.92 EUR 15:39:02 Euronext Dublin (XMSM) 2002370 113 35.92 EUR 15:39:02 Euronext Dublin (XMSM) 2002372 153 35.95 EUR 15:39:46 Euronext Dublin (XMSM) 2003647 143 35.95 EUR 15:39:46 Euronext Dublin (XMSM) 2003645 175 35.95 EUR 15:40:03 Euronext Dublin (XMSM) 2004095 71 35.94 EUR 15:40:17 Euronext Dublin (XMSM) 2004699 172 35.94 EUR 15:40:17 Euronext Dublin (XMSM) 2004670 145 35.95 EUR 15:40:17 Euronext Dublin (XMSM) 2004621 40 35.95 EUR 15:40:17 Euronext Dublin (XMSM) 2004619 96 35.95 EUR 15:40:17 Euronext Dublin (XMSM) 2004617 64 35.95 EUR 15:40:17 Euronext Dublin (XMSM) 2004615 185 35.95 EUR 15:40:17 Euronext Dublin (XMSM) 2004613 195 35.94 EUR 15:42:02 Euronext Dublin (XMSM) 2007692 86 35.94 EUR 15:42:02 Euronext Dublin (XMSM) 2007690 7 35.94 EUR 15:42:02 Euronext Dublin (XMSM) 2007688 289 35.97 EUR 15:43:43 Euronext Dublin (XMSM) 2010714 97 35.95 EUR 15:43:52 Euronext Dublin (XMSM) 2010960 178 35.95 EUR 15:43:52 Euronext Dublin (XMSM) 2010957 150 35.94 EUR 15:44:01 Euronext Dublin (XMSM) 2011317 151 35.94 EUR 15:44:01 Euronext Dublin (XMSM) 2011315 4 35.94 EUR 15:44:10 Euronext Dublin (XMSM) 2011682 29 35.94 EUR 15:44:10 Euronext Dublin (XMSM) 2011684 281 35.94 EUR 15:44:18 Euronext Dublin (XMSM) 2011967 24 35.94 EUR 15:44:32 Euronext Dublin (XMSM) 2012455 224 35.94 EUR 15:44:40 Euronext Dublin (XMSM) 2012608 50 35.94 EUR 15:45:30 Euronext Dublin (XMSM) 2014176 131 35.94 EUR 15:45:30 Euronext Dublin (XMSM) 2014174 269 35.94 EUR 15:45:30 Euronext Dublin (XMSM) 2014168 28 35.94 EUR 15:45:30 Euronext Dublin (XMSM) 2014166 288 35.94 EUR 15:45:30 Euronext Dublin (XMSM) 2014105 291 35.93 EUR 15:45:33 Euronext Dublin (XMSM) 2014305 105 35.97 EUR 15:47:06 Euronext Dublin (XMSM) 2017295 152 35.97 EUR 15:47:06 Euronext Dublin (XMSM) 2017293 50 35.97 EUR 15:47:06 Euronext Dublin (XMSM) 2017291 272 35.97 EUR 15:47:06 Euronext Dublin (XMSM) 2017289 136 35.96 EUR 15:47:33 Euronext Dublin (XMSM) 2018258 143 35.96 EUR 15:47:33 Euronext Dublin (XMSM) 2018256 98 35.94 EUR 15:49:20 Euronext Dublin (XMSM) 2021379 116 35.94 EUR 15:49:30 Euronext Dublin (XMSM) 2021609 152 35.94 EUR 15:49:30 Euronext Dublin (XMSM) 2021607 164 35.94 EUR 15:49:30 Euronext Dublin (XMSM) 2021588 20 35.94 EUR 15:50:37 Euronext Dublin (XMSM) 2023776 63 35.94 EUR 15:50:37 Euronext Dublin (XMSM) 2023767 175 35.94 EUR 15:50:37 Euronext Dublin (XMSM) 2023732 291 35.94 EUR 15:50:37 Euronext Dublin (XMSM) 2023686 18 35.93 EUR 15:50:49 Euronext Dublin (XMSM) 2024174 175 35.97 EUR 15:51:41 Euronext Dublin (XMSM) 2025764 141 35.97 EUR 15:51:41 Euronext Dublin (XMSM) 2025762 33 35.97 EUR 15:51:41 Euronext Dublin (XMSM) 2025760 175 35.97 EUR 15:51:41 Euronext Dublin (XMSM) 2025758 175 35.97 EUR 15:51:46 Euronext Dublin (XMSM) 2025874 50 35.97 EUR 15:51:46 Euronext Dublin (XMSM) 2025876 50 36.00 EUR 15:52:58 Euronext Dublin (XMSM) 2027784 175 36.00 EUR 15:52:58 Euronext Dublin (XMSM) 2027782 257 35.99 EUR 15:53:09 Euronext Dublin (XMSM) 2028082 312 35.99 EUR 15:53:26 Euronext Dublin (XMSM) 2028593 175 36.03 EUR 15:56:31 Euronext Dublin (XMSM) 2033513 15 36.03 EUR 15:56:41 Euronext Dublin (XMSM) 2033734 252 36.03 EUR 15:56:41 Euronext Dublin (XMSM) 2033736 233 36.03 EUR 15:56:41 Euronext Dublin (XMSM) 2033712 41 36.03 EUR 15:56:41 Euronext Dublin (XMSM) 2033710 651 36.08 EUR 15:57:30 Euronext Dublin (XMSM) 2035674 447 36.08 EUR 15:57:30 Euronext Dublin (XMSM) 2035676 287 36.07 EUR 15:57:31 Euronext Dublin (XMSM) 2035685 2 36.07 EUR 15:58:00 Euronext Dublin (XMSM) 2036647 298 36.08 EUR 15:58:00 Euronext Dublin (XMSM) 2036645 107 36.07 EUR 15:58:04 Euronext Dublin (XMSM) 2036857 152 36.07 EUR 15:58:04 Euronext Dublin (XMSM) 2036855 317 36.07 EUR 15:58:04 Euronext Dublin (XMSM) 2036834 542 36.11 EUR 15:58:34 Euronext Dublin (XMSM) 2038055 321 36.11 EUR 15:58:46 Euronext Dublin (XMSM) 2038408 487 36.11 EUR 15:58:46 Euronext Dublin (XMSM) 2038406 299 36.10 EUR 15:59:07 Euronext Dublin (XMSM) 2039103 249 36.11 EUR 15:59:07 Euronext Dublin (XMSM) 2039094 297 36.13 EUR 15:59:59 Euronext Dublin (XMSM) 2041962 297 36.13 EUR 16:00:03 Euronext Dublin (XMSM) 2042674 250 36.18 EUR 16:01:06 Euronext Dublin (XMSM) 2046262 55 36.17 EUR 16:01:06 Euronext Dublin (XMSM) 2046260 268 36.18 EUR 16:01:06 Euronext Dublin (XMSM) 2046257 66 36.17 EUR 16:01:07 Euronext Dublin (XMSM) 2046350 178 36.17 EUR 16:01:07 Euronext Dublin (XMSM) 2046344 34 36.17 EUR 16:01:08 Euronext Dublin (XMSM) 2046360 413 36.17 EUR 16:01:08 Euronext Dublin (XMSM) 2046362 174 36.16 EUR 16:01:13 Euronext Dublin (XMSM) 2046523 2 36.16 EUR 16:01:18 Euronext Dublin (XMSM) 2046664 280 36.16 EUR 16:01:18 Euronext Dublin (XMSM) 2046662 269 36.16 EUR 16:01:21 Euronext Dublin (XMSM) 2046838 52 36.18 EUR 16:02:02 Euronext Dublin (XMSM) 2048144 200 36.18 EUR 16:02:02 Euronext Dublin (XMSM) 2048142 11 36.17 EUR 16:02:03 Euronext Dublin (XMSM) 2048182 252 36.17 EUR 16:02:03 Euronext Dublin (XMSM) 2048180 143 36.18 EUR 16:02:38 Euronext Dublin (XMSM) 2049353 165 36.18 EUR 16:02:38 Euronext Dublin (XMSM) 2049355 256 36.18 EUR 16:03:01 Euronext Dublin (XMSM) 2050210 242 36.18 EUR 16:03:13 Euronext Dublin (XMSM) 2050648 63 36.18 EUR 16:03:13 Euronext Dublin (XMSM) 2050646 253 36.18 EUR 16:03:23 Euronext Dublin (XMSM) 2050943 84 36.18 EUR 16:03:25 Euronext Dublin (XMSM) 2051026 180 36.18 EUR 16:03:25 Euronext Dublin (XMSM) 2051024 129 36.16 EUR 16:03:53 Euronext Dublin (XMSM) 2051924 133 36.16 EUR 16:03:53 Euronext Dublin (XMSM) 2051922 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 POSBKFBQFBKDOCK