CRH PLC

Transaction in Own Shares • Sep 27, 2022

National Storage Mechanism | Additional information RNS Number : 7133A CRH PLC 27 September 2022 27th September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 26th September 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin Number of ordinary shares purchased: 134,816 Highest price paid per share: ���33.4250 Lowest price paid per share: ���32.5000 Volume weighted average price paid: ���32.9492 The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 16th December 2022 following its announcement on 20th September 2022 and were affected by CRH's broker as part of the Programme announced on 20th September 2022. Following settlement of the above transactions CRH will hold 22,040,009 of its ordinary shares in treasury which represents 2.847% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 752,100,329 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 26th September 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Being an amount equal to ���300 million (based on a FX rate of ���1:$1 fixed for the duration of the buyback programme) Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Transaction Details Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: 5299007QVIQ7IO64NX37 Time zone: BST Currency: EUR Date of Transactions: 26/09/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 32.9492 134,816 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 2 32.76 EUR 08:03:41 Euronext Dublin (XMSM) 1607353 258 32.76 EUR 08:03:41 Euronext Dublin (XMSM) 1607351 233 32.77 EUR 08:03:41 Euronext Dublin (XMSM) 1607349 231 32.76 EUR 08:03:41 Euronext Dublin (XMSM) 1607347 339 32.77 EUR 08:03:41 Euronext Dublin (XMSM) 1607345 20 32.75 EUR 08:03:43 Euronext Dublin (XMSM) 1607444 253 32.75 EUR 08:03:43 Euronext Dublin (XMSM) 1607441 224 32.80 EUR 08:05:42 Euronext Dublin (XMSM) 1612335 128 32.83 EUR 08:06:14 Euronext Dublin (XMSM) 1613624 115 32.83 EUR 08:06:14 Euronext Dublin (XMSM) 1613622 324 32.83 EUR 08:06:19 Euronext Dublin (XMSM) 1613782 196 32.81 EUR 08:06:21 Euronext Dublin (XMSM) 1613955 29 32.83 EUR 08:07:06 Euronext Dublin (XMSM) 1615590 200 32.83 EUR 08:07:06 Euronext Dublin (XMSM) 1615588 256 32.81 EUR 08:07:10 Euronext Dublin (XMSM) 1615759 250 32.82 EUR 08:07:10 Euronext Dublin (XMSM) 1615755 55 32.75 EUR 08:08:08 Euronext Dublin (XMSM) 1617859 72 32.75 EUR 08:08:08 Euronext Dublin (XMSM) 1617857 127 32.75 EUR 08:08:08 Euronext Dublin (XMSM) 1617855 233 32.78 EUR 08:09:17 Euronext Dublin (XMSM) 1620364 248 32.75 EUR 08:09:29 Euronext Dublin (XMSM) 1620830 233 32.72 EUR 08:09:40 Euronext Dublin (XMSM) 1621240 231 32.70 EUR 08:09:44 Euronext Dublin (XMSM) 1621435 224 32.71 EUR 08:11:13 Euronext Dublin (XMSM) 1625685 2 32.71 EUR 08:11:13 Euronext Dublin (XMSM) 1625683 230 32.71 EUR 08:11:13 Euronext Dublin (XMSM) 1625681 249 32.69 EUR 08:11:15 Euronext Dublin (XMSM) 1625772 223 32.70 EUR 08:11:43 Euronext Dublin (XMSM) 1626780 126 32.66 EUR 08:12:20 Euronext Dublin (XMSM) 1628151 124 32.66 EUR 08:12:20 Euronext Dublin (XMSM) 1628149 237 32.59 EUR 08:12:25 Euronext Dublin (XMSM) 1628372 125 32.68 EUR 08:13:13 Euronext Dublin (XMSM) 1630394 175 32.67 EUR 08:13:13 Euronext Dublin (XMSM) 1630392 264 32.68 EUR 08:13:13 Euronext Dublin (XMSM) 1630388 235 32.61 EUR 08:14:35 Euronext Dublin (XMSM) 1633264 245 32.59 EUR 08:14:47 Euronext Dublin (XMSM) 1633567 235 32.57 EUR 08:16:37 Euronext Dublin (XMSM) 1638064 269 32.57 EUR 08:16:37 Euronext Dublin (XMSM) 1638062 256 32.52 EUR 08:16:58 Euronext Dublin (XMSM) 1638786 261 32.50 EUR 08:17:10 Euronext Dublin (XMSM) 1639217 254 32.52 EUR 08:17:53 Euronext Dublin (XMSM) 1640618 241 32.59 EUR 08:18:36 Euronext Dublin (XMSM) 1642268 229 32.59 EUR 08:18:36 Euronext Dublin (XMSM) 1642262 235 32.62 EUR 08:19:08 Euronext Dublin (XMSM) 1643337 254 32.60 EUR 08:19:10 Euronext Dublin (XMSM) 1643393 29 32.71 EUR 08:20:58 Euronext Dublin (XMSM) 1647683 82 32.71 EUR 08:20:58 Euronext Dublin (XMSM) 1647681 299 32.69 EUR 08:21:06 Euronext Dublin (XMSM) 1648054 172 32.68 EUR 08:21:11 Euronext Dublin (XMSM) 1648300 28 32.68 EUR 08:21:11 Euronext Dublin (XMSM) 1648297 80 32.68 EUR 08:21:17 Euronext Dublin (XMSM) 1648492 14 32.68 EUR 08:21:17 Euronext Dublin (XMSM) 1648490 175 32.68 EUR 08:21:17 Euronext Dublin (XMSM) 1648488 71 32.68 EUR 08:21:17 Euronext Dublin (XMSM) 1648484 221 32.68 EUR 08:21:17 Euronext Dublin (XMSM) 1648482 232 32.76 EUR 08:23:01 Euronext Dublin (XMSM) 1652342 42 32.76 EUR 08:23:01 Euronext Dublin (XMSM) 1652344 90 32.76 EUR 08:23:01 Euronext Dublin (XMSM) 1652340 76 32.76 EUR 08:23:01 Euronext Dublin (XMSM) 1652338 76 32.76 EUR 08:23:01 Euronext Dublin (XMSM) 1652336 11 32.76 EUR 08:23:01 Euronext Dublin (XMSM) 1652334 35 32.81 EUR 08:23:48 Euronext Dublin (XMSM) 1654412 159 32.81 EUR 08:23:48 Euronext Dublin (XMSM) 1654410 35 32.81 EUR 08:23:48 Euronext Dublin (XMSM) 1654408 234 32.82 EUR 08:24:13 Euronext Dublin (XMSM) 1655623 260 32.84 EUR 08:24:56 Euronext Dublin (XMSM) 1657042 234 32.87 EUR 08:25:17 Euronext Dublin (XMSM) 1657732 255 32.89 EUR 08:25:42 Euronext Dublin (XMSM) 1659015 270 32.87 EUR 08:25:52 Euronext Dublin (XMSM) 1659378 242 32.85 EUR 08:25:54 Euronext Dublin (XMSM) 1659485 236 32.89 EUR 08:28:23 Euronext Dublin (XMSM) 1665712 226 32.89 EUR 08:28:23 Euronext Dublin (XMSM) 1665714 235 32.88 EUR 08:28:56 Euronext Dublin (XMSM) 1666848 242 32.89 EUR 08:29:19 Euronext Dublin (XMSM) 1667741 110 32.83 EUR 08:29:46 Euronext Dublin (XMSM) 1668939 127 32.84 EUR 08:30:14 Euronext Dublin (XMSM) 1670569 97 32.84 EUR 08:30:14 Euronext Dublin (XMSM) 1670567 260 32.82 EUR 08:30:33 Euronext Dublin (XMSM) 1671550 280 32.88 EUR 08:31:50 Euronext Dublin (XMSM) 1675734 277 32.87 EUR 08:31:50 Euronext Dublin (XMSM) 1675732 240 32.89 EUR 08:32:29 Euronext Dublin (XMSM) 1677259 125 32.89 EUR 08:32:43 Euronext Dublin (XMSM) 1677899 123 32.89 EUR 08:32:43 Euronext Dublin (XMSM) 1677897 27 32.89 EUR 08:32:43 Euronext Dublin (XMSM) 1677895 44 32.90 EUR 08:33:14 Euronext Dublin (XMSM) 1679094 215 32.90 EUR 08:33:14 Euronext Dublin (XMSM) 1679092 232 32.89 EUR 08:33:25 Euronext Dublin (XMSM) 1679615 237 32.91 EUR 08:34:20 Euronext Dublin (XMSM) 1682011 263 32.90 EUR 08:34:24 Euronext Dublin (XMSM) 1682139 27 32.90 EUR 08:34:48 Euronext Dublin (XMSM) 1683190 34 32.90 EUR 08:34:48 Euronext Dublin (XMSM) 1683188 175 32.90 EUR 08:34:51 Euronext Dublin (XMSM) 1683331 89 32.90 EUR 08:34:51 Euronext Dublin (XMSM) 1683329 145 32.90 EUR 08:34:51 Euronext Dublin (XMSM) 1683327 26 32.90 EUR 08:34:51 Euronext Dublin (XMSM) 1683325 168 32.90 EUR 08:34:51 Euronext Dublin (XMSM) 1683323 235 32.89 EUR 08:35:02 Euronext Dublin (XMSM) 1683802 231 32.89 EUR 08:35:02 Euronext Dublin (XMSM) 1683800 296 32.87 EUR 08:35:07 Euronext Dublin (XMSM) 1684076 227 32.87 EUR 08:35:49 Euronext Dublin (XMSM) 1685421 253 32.86 EUR 08:35:52 Euronext Dublin (XMSM) 1685600 209 32.86 EUR 08:36:40 Euronext Dublin (XMSM) 1687405 29 32.86 EUR 08:36:40 Euronext Dublin (XMSM) 1687403 139 32.82 EUR 08:37:04 Euronext Dublin (XMSM) 1688397 116 32.82 EUR 08:37:04 Euronext Dublin (XMSM) 1688395 58 32.84 EUR 08:39:15 Euronext Dublin (XMSM) 1693175 200 32.84 EUR 08:39:15 Euronext Dublin (XMSM) 1693173 225 32.85 EUR 08:39:15 Euronext Dublin (XMSM) 1693171 69 32.83 EUR 08:39:31 Euronext Dublin (XMSM) 1693622 188 32.83 EUR 08:39:31 Euronext Dublin (XMSM) 1693620 258 32.87 EUR 08:41:38 Euronext Dublin (XMSM) 1698048 95 32.87 EUR 08:41:38 Euronext Dublin (XMSM) 1698046 145 32.87 EUR 08:41:38 Euronext Dublin (XMSM) 1698044 223 32.81 EUR 08:42:25 Euronext Dublin (XMSM) 1699826 263 32.81 EUR 08:43:08 Euronext Dublin (XMSM) 1701413 222 32.77 EUR 08:43:48 Euronext Dublin (XMSM) 1702957 270 32.78 EUR 08:44:55 Euronext Dublin (XMSM) 1705232 25 32.73 EUR 08:46:56 Euronext Dublin (XMSM) 1710183 198 32.73 EUR 08:46:56 Euronext Dublin (XMSM) 1710181 243 32.74 EUR 08:46:56 Euronext Dublin (XMSM) 1710174 227 32.73 EUR 08:47:29 Euronext Dublin (XMSM) 1711749 248 32.71 EUR 08:47:44 Euronext Dublin (XMSM) 1712166 200 32.69 EUR 08:48:11 Euronext Dublin (XMSM) 1713467 61 32.69 EUR 08:48:12 Euronext Dublin (XMSM) 1713616 252 32.69 EUR 08:48:56 Euronext Dublin (XMSM) 1715526 252 32.68 EUR 08:49:45 Euronext Dublin (XMSM) 1717794 90 32.77 EUR 08:50:50 Euronext Dublin (XMSM) 1720542 211 32.77 EUR 08:50:51 Euronext Dublin (XMSM) 1720577 37 32.77 EUR 08:50:51 Euronext Dublin (XMSM) 1720575 149 32.77 EUR 08:50:51 Euronext Dublin (XMSM) 1720573 233 32.75 EUR 08:50:56 Euronext Dublin (XMSM) 1720760 268 32.76 EUR 08:50:56 Euronext Dublin (XMSM) 1720758 234 32.73 EUR 08:51:03 Euronext Dublin (XMSM) 1721130 232 32.71 EUR 08:51:17 Euronext Dublin (XMSM) 1721531 260 32.67 EUR 08:52:13 Euronext Dublin (XMSM) 1723245 81 32.67 EUR 08:52:56 Euronext Dublin (XMSM) 1724372 175 32.67 EUR 08:52:56 Euronext Dublin (XMSM) 1724370 250 32.68 EUR 08:53:36 Euronext Dublin (XMSM) 1725564 254 32.62 EUR 08:54:16 Euronext Dublin (XMSM) 1726879 230 32.69 EUR 08:56:10 Euronext Dublin (XMSM) 1730510 275 32.67 EUR 08:56:39 Euronext Dublin (XMSM) 1731338 246 32.60 EUR 08:59:13 Euronext Dublin (XMSM) 1736260 274 32.60 EUR 08:59:13 Euronext Dublin (XMSM) 1736255 275 32.60 EUR 08:59:13 Euronext Dublin (XMSM) 1736248 235 32.57 EUR 08:59:40 Euronext Dublin (XMSM) 1737126 240 32.59 EUR 09:00:55 Euronext Dublin (XMSM) 1740408 259 32.62 EUR 09:04:07 Euronext Dublin (XMSM) 1745445 261 32.66 EUR 09:06:26 Euronext Dublin (XMSM) 1749311 256 32.65 EUR 09:08:49 Euronext Dublin (XMSM) 1756470 263 32.64 EUR 09:09:48 Euronext Dublin (XMSM) 1757643 249 32.69 EUR 09:11:41 Euronext Dublin (XMSM) 1759951 116 32.69 EUR 09:14:39 Euronext Dublin (XMSM) 1764060 150 32.69 EUR 09:14:39 Euronext Dublin (XMSM) 1764058 252 32.63 EUR 09:16:13 Euronext Dublin (XMSM) 1766049 113 32.60 EUR 09:17:04 Euronext Dublin (XMSM) 1767123 144 32.60 EUR 09:17:04 Euronext Dublin (XMSM) 1767121 256 32.59 EUR 09:18:41 Euronext Dublin (XMSM) 1769030 53 32.55 EUR 09:18:59 Euronext Dublin (XMSM) 1769601 240 32.68 EUR 09:21:26 Euronext Dublin (XMSM) 1773264 275 32.68 EUR 09:21:43 Euronext Dublin (XMSM) 1773558 95 32.70 EUR 09:23:00 Euronext Dublin (XMSM) 1775202 152 32.70 EUR 09:23:00 Euronext Dublin (XMSM) 1775200 262 32.72 EUR 09:24:21 Euronext Dublin (XMSM) 1776784 268 32.74 EUR 09:25:51 Euronext Dublin (XMSM) 1778784 125 32.78 EUR 09:26:53 Euronext Dublin (XMSM) 1780141 134 32.78 EUR 09:26:53 Euronext Dublin (XMSM) 1780139 231 32.78 EUR 09:26:53 Euronext Dublin (XMSM) 1780131 267 32.76 EUR 09:27:28 Euronext Dublin (XMSM) 1781071 230 32.83 EUR 09:31:22 Euronext Dublin (XMSM) 1786362 270 32.81 EUR 09:31:27 Euronext Dublin (XMSM) 1786522 257 32.86 EUR 09:32:41 Euronext Dublin (XMSM) 1788124 236 32.84 EUR 09:33:14 Euronext Dublin (XMSM) 1788881 178 32.82 EUR 09:35:36 Euronext Dublin (XMSM) 1792324 45 32.82 EUR 09:35:36 Euronext Dublin (XMSM) 1792322 260 32.82 EUR 09:35:50 Euronext Dublin (XMSM) 1792593 78 32.79 EUR 09:36:54 Euronext Dublin (XMSM) 1794379 173 32.79 EUR 09:36:54 Euronext Dublin (XMSM) 1794377 264 32.79 EUR 09:36:54 Euronext Dublin (XMSM) 1794375 87 32.79 EUR 09:38:26 Euronext Dublin (XMSM) 1796581 157 32.79 EUR 09:38:45 Euronext Dublin (XMSM) 1796953 195 32.81 EUR 09:40:25 Euronext Dublin (XMSM) 1799169 76 32.81 EUR 09:40:25 Euronext Dublin (XMSM) 1799167 225 32.82 EUR 09:41:17 Euronext Dublin (XMSM) 1800641 12 32.82 EUR 09:41:17 Euronext Dublin (XMSM) 1800639 54 32.81 EUR 09:41:50 Euronext Dublin (XMSM) 1801778 170 32.81 EUR 09:41:50 Euronext Dublin (XMSM) 1801780 87 32.81 EUR 09:42:19 Euronext Dublin (XMSM) 1802559 159 32.81 EUR 09:42:19 Euronext Dublin (XMSM) 1802557 247 32.82 EUR 09:42:19 Euronext Dublin (XMSM) 1802546 15 32.87 EUR 09:44:12 Euronext Dublin (XMSM) 1806168 65 32.87 EUR 09:44:16 Euronext Dublin (XMSM) 1806315 183 32.87 EUR 09:44:16 Euronext Dublin (XMSM) 1806313 124 32.87 EUR 09:44:18 Euronext Dublin (XMSM) 1806363 117 32.87 EUR 09:44:18 Euronext Dublin (XMSM) 1806360 63 32.87 EUR 09:44:24 Euronext Dublin (XMSM) 1806498 249 32.87 EUR 09:44:31 Euronext Dublin (XMSM) 1806696 149 32.87 EUR 09:44:31 Euronext Dublin (XMSM) 1806684 29 32.87 EUR 09:44:31 Euronext Dublin (XMSM) 1806682 52 32.86 EUR 09:44:48 Euronext Dublin (XMSM) 1807025 204 32.86 EUR 09:44:48 Euronext Dublin (XMSM) 1807023 121 32.90 EUR 09:45:59 Euronext Dublin (XMSM) 1808543 146 32.90 EUR 09:46:02 Euronext Dublin (XMSM) 1808577 268 32.90 EUR 09:46:21 Euronext Dublin (XMSM) 1808988 122 32.90 EUR 09:46:26 Euronext Dublin (XMSM) 1809097 110 32.90 EUR 09:46:26 Euronext Dublin (XMSM) 1809095 144 32.89 EUR 09:47:31 Euronext Dublin (XMSM) 1810494 223 32.90 EUR 09:47:31 Euronext Dublin (XMSM) 1810471 112 32.88 EUR 09:48:05 Euronext Dublin (XMSM) 1811301 143 32.88 EUR 09:48:10 Euronext Dublin (XMSM) 1811391 241 32.94 EUR 09:49:35 Euronext Dublin (XMSM) 1813637 240 32.94 EUR 09:49:35 Euronext Dublin (XMSM) 1813628 26 32.93 EUR 09:50:10 Euronext Dublin (XMSM) 1815626 225 32.93 EUR 09:50:10 Euronext Dublin (XMSM) 1815624 252 32.95 EUR 09:51:31 Euronext Dublin (XMSM) 1817264 236 32.95 EUR 09:51:44 Euronext Dublin (XMSM) 1817483 272 32.99 EUR 09:53:11 Euronext Dublin (XMSM) 1819487 28 32.98 EUR 09:53:11 Euronext Dublin (XMSM) 1819474 241 32.98 EUR 09:53:34 Euronext Dublin (XMSM) 1820003 250 32.96 EUR 09:54:10 Euronext Dublin (XMSM) 1820884 268 32.95 EUR 09:54:37 Euronext Dublin (XMSM) 1821637 79 32.94 EUR 09:55:36 Euronext Dublin (XMSM) 1823318 175 32.94 EUR 09:55:36 Euronext Dublin (XMSM) 1823316 107 32.91 EUR 09:55:57 Euronext Dublin (XMSM) 1823841 244 32.93 EUR 09:56:59 Euronext Dublin (XMSM) 1825238 227 32.93 EUR 09:57:47 Euronext Dublin (XMSM) 1826542 259 32.92 EUR 09:58:17 Euronext Dublin (XMSM) 1827031 249 32.92 EUR 09:59:50 Euronext Dublin (XMSM) 1829573 37 32.91 EUR 09:59:57 Euronext Dublin (XMSM) 1829733 210 32.91 EUR 09:59:57 Euronext Dublin (XMSM) 1829731 175 32.96 EUR 10:01:52 Euronext Dublin (XMSM) 1832471 234 32.96 EUR 10:01:52 Euronext Dublin (XMSM) 1832462 8 32.96 EUR 10:01:52 Euronext Dublin (XMSM) 1832460 262 32.96 EUR 10:03:04 Euronext Dublin (XMSM) 1833861 222 32.95 EUR 10:03:22 Euronext Dublin (XMSM) 1834099 237 32.93 EUR 10:05:01 Euronext Dublin (XMSM) 1836774 28 32.91 EUR 10:06:03 Euronext Dublin (XMSM) 1837973 169 32.91 EUR 10:06:03 Euronext Dublin (XMSM) 1837971 71 32.91 EUR 10:06:03 Euronext Dublin (XMSM) 1837969 97 32.88 EUR 10:07:51 Euronext Dublin (XMSM) 1839779 167 32.88 EUR 10:07:51 Euronext Dublin (XMSM) 1839777 274 32.91 EUR 10:11:11 Euronext Dublin (XMSM) 1843809 205 32.90 EUR 10:11:20 Euronext Dublin (XMSM) 1843974 65 32.90 EUR 10:11:20 Euronext Dublin (XMSM) 1843972 264 32.88 EUR 10:13:44 Euronext Dublin (XMSM) 1846790 246 32.92 EUR 10:17:56 Euronext Dublin (XMSM) 1851693 250 32.91 EUR 10:18:53 Euronext Dublin (XMSM) 1852828 187 32.91 EUR 10:19:31 Euronext Dublin (XMSM) 1853560 74 32.91 EUR 10:19:31 Euronext Dublin (XMSM) 1853562 145 32.89 EUR 10:20:03 Euronext Dublin (XMSM) 1854285 98 32.89 EUR 10:20:03 Euronext Dublin (XMSM) 1854283 246 32.89 EUR 10:21:25 Euronext Dublin (XMSM) 1856137 222 32.89 EUR 10:21:25 Euronext Dublin (XMSM) 1856131 13 32.85 EUR 10:22:21 Euronext Dublin (XMSM) 1857426 175 32.85 EUR 10:22:21 Euronext Dublin (XMSM) 1857424 267 32.85 EUR 10:24:40 Euronext Dublin (XMSM) 1860347 247 32.81 EUR 10:25:12 Euronext Dublin (XMSM) 1861378 248 32.84 EUR 10:26:38 Euronext Dublin (XMSM) 1863189 271 32.82 EUR 10:27:50 Euronext Dublin (XMSM) 1864549 40 32.81 EUR 10:28:36 Euronext Dublin (XMSM) 1865630 192 32.81 EUR 10:28:36 Euronext Dublin (XMSM) 1865628 55 32.77 EUR 10:29:54 Euronext Dublin (XMSM) 1867507 212 32.77 EUR 10:29:58 Euronext Dublin (XMSM) 1867573 251 32.81 EUR 10:31:22 Euronext Dublin (XMSM) 1870696 166 32.80 EUR 10:32:30 Euronext Dublin (XMSM) 1872584 276 32.81 EUR 10:32:30 Euronext Dublin (XMSM) 1872582 253 32.82 EUR 10:32:30 Euronext Dublin (XMSM) 1872567 226 32.75 EUR 10:34:53 Euronext Dublin (XMSM) 1877329 229 32.76 EUR 10:35:26 Euronext Dublin (XMSM) 1878534 254 32.74 EUR 10:35:31 Euronext Dublin (XMSM) 1878783 20 32.74 EUR 10:35:34 Euronext Dublin (XMSM) 1878872 220 32.74 EUR 10:35:34 Euronext Dublin (XMSM) 1878870 3 32.73 EUR 10:37:52 Euronext Dublin (XMSM) 1883210 238 32.73 EUR 10:37:52 Euronext Dublin (XMSM) 1883212 80 32.72 EUR 10:38:00 Euronext Dublin (XMSM) 1883488 175 32.72 EUR 10:38:00 Euronext Dublin (XMSM) 1883486 233 32.67 EUR 10:39:43 Euronext Dublin (XMSM) 1887200 233 32.64 EUR 10:40:32 Euronext Dublin (XMSM) 1890494 14 32.60 EUR 10:41:14 Euronext Dublin (XMSM) 1892348 244 32.60 EUR 10:41:16 Euronext Dublin (XMSM) 1892508 261 32.59 EUR 10:42:07 Euronext Dublin (XMSM) 1894356 229 32.59 EUR 10:43:01 Euronext Dublin (XMSM) 1896149 273 32.63 EUR 10:44:32 Euronext Dublin (XMSM) 1899632 230 32.60 EUR 10:45:21 Euronext Dublin (XMSM) 1901811 5 32.60 EUR 10:47:25 Euronext Dublin (XMSM) 1906173 257 32.60 EUR 10:47:25 Euronext Dublin (XMSM) 1906175 103 32.60 EUR 10:48:27 Euronext Dublin (XMSM) 1908862 134 32.60 EUR 10:48:27 Euronext Dublin (XMSM) 1908860 268 32.60 EUR 10:49:34 Euronext Dublin (XMSM) 1911522 245 32.61 EUR 10:50:27 Euronext Dublin (XMSM) 1913409 271 32.60 EUR 10:50:43 Euronext Dublin (XMSM) 1914146 230 32.60 EUR 10:51:23 Euronext Dublin (XMSM) 1915734 162 32.58 EUR 10:52:13 Euronext Dublin (XMSM) 1917508 78 32.58 EUR 10:52:14 Euronext Dublin (XMSM) 1917532 175 32.64 EUR 10:54:47 Euronext Dublin (XMSM) 1923437 85 32.64 EUR 10:54:47 Euronext Dublin (XMSM) 1923433 180 32.64 EUR 10:54:47 Euronext Dublin (XMSM) 1923435 275 32.64 EUR 10:55:11 Euronext Dublin (XMSM) 1924131 224 32.60 EUR 10:56:19 Euronext Dublin (XMSM) 1926236 253 32.60 EUR 10:58:25 Euronext Dublin (XMSM) 1930963 235 32.62 EUR 10:59:22 Euronext Dublin (XMSM) 1932090 240 32.68 EUR 11:01:38 Euronext Dublin (XMSM) 1934206 267 32.66 EUR 11:01:44 Euronext Dublin (XMSM) 1934316 245 32.66 EUR 11:03:11 Euronext Dublin (XMSM) 1935584 223 32.65 EUR 11:03:45 Euronext Dublin (XMSM) 1935942 233 32.67 EUR 11:05:04 Euronext Dublin (XMSM) 1936998 117 32.66 EUR 11:05:57 Euronext Dublin (XMSM) 1937644 133 32.67 EUR 11:06:48 Euronext Dublin (XMSM) 1938290 93 32.67 EUR 11:06:48 Euronext Dublin (XMSM) 1938288 264 32.68 EUR 11:07:33 Euronext Dublin (XMSM) 1938854 267 32.68 EUR 11:08:58 Euronext Dublin (XMSM) 1939934 4 32.68 EUR 11:10:08 Euronext Dublin (XMSM) 1940953 91 32.68 EUR 11:10:08 Euronext Dublin (XMSM) 1940949 171 32.68 EUR 11:10:08 Euronext Dublin (XMSM) 1940947 274 32.67 EUR 11:10:46 Euronext Dublin (XMSM) 1941417 100 32.61 EUR 11:12:10 Euronext Dublin (XMSM) 1942881 138 32.61 EUR 11:12:10 Euronext Dublin (XMSM) 1942850 213 32.57 EUR 11:12:33 Euronext Dublin (XMSM) 1943525 58 32.57 EUR 11:12:41 Euronext Dublin (XMSM) 1943602 120 32.60 EUR 11:13:31 Euronext Dublin (XMSM) 1944675 114 32.60 EUR 11:13:31 Euronext Dublin (XMSM) 1944673 234 32.59 EUR 11:13:35 Euronext Dublin (XMSM) 1944705 77 32.58 EUR 11:13:47 Euronext Dublin (XMSM) 1944811 180 32.58 EUR 11:13:52 Euronext Dublin (XMSM) 1944877 235 32.60 EUR 11:16:15 Euronext Dublin (XMSM) 1947247 68 32.60 EUR 11:16:41 Euronext Dublin (XMSM) 1947494 186 32.60 EUR 11:16:41 Euronext Dublin (XMSM) 1947492 22 32.60 EUR 11:16:41 Euronext Dublin (XMSM) 1947490 14 32.62 EUR 11:17:39 Euronext Dublin (XMSM) 1948169 161 32.62 EUR 11:17:39 Euronext Dublin (XMSM) 1948167 72 32.62 EUR 11:17:39 Euronext Dublin (XMSM) 1948165 60 32.61 EUR 11:19:20 Euronext Dublin (XMSM) 1949692 162 32.61 EUR 11:19:20 Euronext Dublin (XMSM) 1949685 132 32.61 EUR 11:19:20 Euronext Dublin (XMSM) 1949678 129 32.61 EUR 11:19:20 Euronext Dublin (XMSM) 1949676 231 32.63 EUR 11:21:06 Euronext Dublin (XMSM) 1951282 164 32.62 EUR 11:22:01 Euronext Dublin (XMSM) 1952155 112 32.62 EUR 11:22:01 Euronext Dublin (XMSM) 1952153 259 32.65 EUR 11:24:40 Euronext Dublin (XMSM) 1953918 222 32.66 EUR 11:26:00 Euronext Dublin (XMSM) 1954843 165 32.66 EUR 11:27:07 Euronext Dublin (XMSM) 1955757 102 32.66 EUR 11:27:07 Euronext Dublin (XMSM) 1955755 253 32.79 EUR 11:29:54 Euronext Dublin (XMSM) 1957900 249 32.79 EUR 11:29:54 Euronext Dublin (XMSM) 1957898 175 32.78 EUR 11:30:09 Euronext Dublin (XMSM) 1958128 70 32.78 EUR 11:30:09 Euronext Dublin (XMSM) 1958130 250 32.78 EUR 11:30:09 Euronext Dublin (XMSM) 1958126 255 32.78 EUR 11:32:06 Euronext Dublin (XMSM) 1959544 230 32.76 EUR 11:33:27 Euronext Dublin (XMSM) 1960494 66 32.79 EUR 11:35:14 Euronext Dublin (XMSM) 1962106 175 32.79 EUR 11:35:14 Euronext Dublin (XMSM) 1962104 253 32.82 EUR 11:36:39 Euronext Dublin (XMSM) 1963352 41 32.82 EUR 11:37:16 Euronext Dublin (XMSM) 1963793 229 32.82 EUR 11:37:16 Euronext Dublin (XMSM) 1963791 69 32.80 EUR 11:38:28 Euronext Dublin (XMSM) 1964727 188 32.80 EUR 11:38:28 Euronext Dublin (XMSM) 1964725 248 32.81 EUR 11:39:19 Euronext Dublin (XMSM) 1965430 2 32.79 EUR 11:39:58 Euronext Dublin (XMSM) 1965905 242 32.79 EUR 11:39:58 Euronext Dublin (XMSM) 1965907 274 32.79 EUR 11:41:46 Euronext Dublin (XMSM) 1967192 263 32.79 EUR 11:41:46 Euronext Dublin (XMSM) 1967188 235 32.79 EUR 11:42:51 Euronext Dublin (XMSM) 1968212 15 32.79 EUR 11:42:51 Euronext Dublin (XMSM) 1968210 237 32.77 EUR 11:43:40 Euronext Dublin (XMSM) 1968860 1 32.78 EUR 11:44:32 Euronext Dublin (XMSM) 1969636 175 32.78 EUR 11:44:32 Euronext Dublin (XMSM) 1969634 51 32.78 EUR 11:44:32 Euronext Dublin (XMSM) 1969632 250 32.79 EUR 11:45:09 Euronext Dublin (XMSM) 1970355 113 32.82 EUR 11:46:43 Euronext Dublin (XMSM) 1971719 133 32.82 EUR 11:46:43 Euronext Dublin (XMSM) 1971717 179 32.80 EUR 11:47:10 Euronext Dublin (XMSM) 1972015 86 32.80 EUR 11:48:23 Euronext Dublin (XMSM) 1972797 225 32.84 EUR 11:49:59 Euronext Dublin (XMSM) 1974394 144 32.84 EUR 11:50:22 Euronext Dublin (XMSM) 1974753 1 32.84 EUR 11:51:32 Euronext Dublin (XMSM) 1975665 269 32.84 EUR 11:51:32 Euronext Dublin (XMSM) 1975659 257 32.83 EUR 11:53:04 Euronext Dublin (XMSM) 1976971 107 32.84 EUR 11:54:02 Euronext Dublin (XMSM) 1977572 153 32.84 EUR 11:54:02 Euronext Dublin (XMSM) 1977570 103 32.89 EUR 11:55:51 Euronext Dublin (XMSM) 1979087 173 32.89 EUR 11:55:51 Euronext Dublin (XMSM) 1979085 257 32.88 EUR 11:56:44 Euronext Dublin (XMSM) 1979651 256 32.86 EUR 11:58:01 Euronext Dublin (XMSM) 1980657 234 32.83 EUR 11:59:45 Euronext Dublin (XMSM) 1982062 251 32.84 EUR 12:00:51 Euronext Dublin (XMSM) 1983156 247 32.84 EUR 12:02:17 Euronext Dublin (XMSM) 1984066 85 32.79 EUR 12:02:35 Euronext Dublin (XMSM) 1984533 145 32.79 EUR 12:02:35 Euronext Dublin (XMSM) 1984531 221 32.82 EUR 12:04:38 Euronext Dublin (XMSM) 1986486 222 32.82 EUR 12:04:38 Euronext Dublin (XMSM) 1986483 245 32.83 EUR 12:07:23 Euronext Dublin (XMSM) 1988347 266 32.81 EUR 12:07:26 Euronext Dublin (XMSM) 1988437 209 32.77 EUR 12:08:58 Euronext Dublin (XMSM) 1989491 17 32.77 EUR 12:08:58 Euronext Dublin (XMSM) 1989489 250 32.78 EUR 12:10:03 Euronext Dublin (XMSM) 1990264 175 32.75 EUR 12:13:37 Euronext Dublin (XMSM) 1992696 31 32.75 EUR 12:13:37 Euronext Dublin (XMSM) 1992698 29 32.75 EUR 12:13:37 Euronext Dublin (XMSM) 1992700 259 32.83 EUR 12:16:29 Euronext Dublin (XMSM) 1994499 244 32.83 EUR 12:19:39 Euronext Dublin (XMSM) 1996320 149 32.81 EUR 12:20:59 Euronext Dublin (XMSM) 1997128 112 32.81 EUR 12:20:59 Euronext Dublin (XMSM) 1997126 245 32.79 EUR 12:23:20 Euronext Dublin (XMSM) 1999129 207 32.86 EUR 12:24:27 Euronext Dublin (XMSM) 2000647 68 32.86 EUR 12:24:27 Euronext Dublin (XMSM) 2000645 31 32.87 EUR 12:24:34 Euronext Dublin (XMSM) 2000739 17 32.87 EUR 12:24:34 Euronext Dublin (XMSM) 2000737 100 32.87 EUR 12:24:34 Euronext Dublin (XMSM) 2000743 13 32.87 EUR 12:24:34 Euronext Dublin (XMSM) 2000741 58 32.87 EUR 12:24:34 Euronext Dublin (XMSM) 2000745 87 32.87 EUR 12:24:47 Euronext Dublin (XMSM) 2000908 192 32.87 EUR 12:24:47 Euronext Dublin (XMSM) 2000906 230 32.87 EUR 12:24:47 Euronext Dublin (XMSM) 2000903 276 32.88 EUR 12:25:02 Euronext Dublin (XMSM) 2001027 130 32.88 EUR 12:25:07 Euronext Dublin (XMSM) 2001111 125 32.88 EUR 12:25:07 Euronext Dublin (XMSM) 2001107 175 32.88 EUR 12:25:07 Euronext Dublin (XMSM) 2001105 130 32.88 EUR 12:25:07 Euronext Dublin (XMSM) 2001094 139 32.88 EUR 12:25:07 Euronext Dublin (XMSM) 2001092 175 32.88 EUR 12:25:23 Euronext Dublin (XMSM) 2001276 206 32.87 EUR 12:25:47 Euronext Dublin (XMSM) 2001476 31 32.87 EUR 12:25:47 Euronext Dublin (XMSM) 2001474 112 32.88 EUR 12:25:47 Euronext Dublin (XMSM) 2001470 143 32.88 EUR 12:25:47 Euronext Dublin (XMSM) 2001468 20 32.88 EUR 12:25:47 Euronext Dublin (XMSM) 2001472 241 32.87 EUR 12:26:31 Euronext Dublin (XMSM) 2001875 12 32.87 EUR 12:26:31 Euronext Dublin (XMSM) 2001873 113 32.91 EUR 12:27:49 Euronext Dublin (XMSM) 2002603 120 32.91 EUR 12:27:49 Euronext Dublin (XMSM) 2002601 184 32.96 EUR 12:30:31 Euronext Dublin (XMSM) 2004498 86 32.96 EUR 12:30:31 Euronext Dublin (XMSM) 2004496 234 32.99 EUR 12:32:53 Euronext Dublin (XMSM) 2006263 247 32.98 EUR 12:33:46 Euronext Dublin (XMSM) 2006935 80 33.01 EUR 12:34:53 Euronext Dublin (XMSM) 2007826 175 33.00 EUR 12:34:53 Euronext Dublin (XMSM) 2007824 238 33.00 EUR 12:34:53 Euronext Dublin (XMSM) 2007813 235 32.95 EUR 12:37:23 Euronext Dublin (XMSM) 2009485 270 32.98 EUR 12:40:34 Euronext Dublin (XMSM) 2012058 232 32.95 EUR 12:42:03 Euronext Dublin (XMSM) 2013034 78 32.94 EUR 12:46:00 Euronext Dublin (XMSM) 2016080 145 32.94 EUR 12:46:00 Euronext Dublin (XMSM) 2016078 69 32.93 EUR 12:48:44 Euronext Dublin (XMSM) 2018124 199 32.93 EUR 12:48:44 Euronext Dublin (XMSM) 2018122 109 32.90 EUR 12:49:35 Euronext Dublin (XMSM) 2018943 150 32.90 EUR 12:49:35 Euronext Dublin (XMSM) 2018941 263 32.90 EUR 12:50:12 Euronext Dublin (XMSM) 2019367 301 32.90 EUR 12:50:12 Euronext Dublin (XMSM) 2019361 58 32.91 EUR 12:51:30 Euronext Dublin (XMSM) 2020536 137 32.91 EUR 12:51:30 Euronext Dublin (XMSM) 2020534 64 32.91 EUR 12:51:30 Euronext Dublin (XMSM) 2020532 190 32.92 EUR 12:53:03 Euronext Dublin (XMSM) 2021741 55 32.92 EUR 12:53:03 Euronext Dublin (XMSM) 2021739 243 32.90 EUR 12:57:10 Euronext Dublin (XMSM) 2025060 78 32.93 EUR 13:01:18 Euronext Dublin (XMSM) 2028723 151 32.93 EUR 13:01:18 Euronext Dublin (XMSM) 2028721 252 32.93 EUR 13:01:18 Euronext Dublin (XMSM) 2028719 273 32.85 EUR 13:01:29 Euronext Dublin (XMSM) 2029259 58 32.86 EUR 13:01:29 Euronext Dublin (XMSM) 2029195 194 32.86 EUR 13:01:29 Euronext Dublin (XMSM) 2029193 175 32.85 EUR 13:01:29 Euronext Dublin (XMSM) 2029185 63 32.86 EUR 13:01:29 Euronext Dublin (XMSM) 2029187 74 32.88 EUR 13:02:08 Euronext Dublin (XMSM) 2030032 167 32.88 EUR 13:02:08 Euronext Dublin (XMSM) 2030030 233 32.90 EUR 13:04:15 Euronext Dublin (XMSM) 2031676 230 32.90 EUR 13:05:36 Euronext Dublin (XMSM) 2032543 61 32.91 EUR 13:06:26 Euronext Dublin (XMSM) 2033205 206 32.91 EUR 13:06:26 Euronext Dublin (XMSM) 2033203 34 32.92 EUR 13:06:48 Euronext Dublin (XMSM) 2033449 238 32.92 EUR 13:06:48 Euronext Dublin (XMSM) 2033447 409 32.93 EUR 13:07:52 Euronext Dublin (XMSM) 2034010 270 32.92 EUR 13:07:55 Euronext Dublin (XMSM) 2034060 275 32.92 EUR 13:08:13 Euronext Dublin (XMSM) 2034210 115 32.93 EUR 13:09:08 Euronext Dublin (XMSM) 2035086 124 32.93 EUR 13:09:08 Euronext Dublin (XMSM) 2035068 62 32.93 EUR 13:11:26 Euronext Dublin (XMSM) 2036598 50 32.93 EUR 13:11:26 Euronext Dublin (XMSM) 2036591 113 32.93 EUR 13:11:26 Euronext Dublin (XMSM) 2036589 250 32.91 EUR 13:14:07 Euronext Dublin (XMSM) 2038721 206 32.89 EUR 13:16:33 Euronext Dublin (XMSM) 2041162 58 32.89 EUR 13:16:33 Euronext Dublin (XMSM) 2041160 7 32.87 EUR 13:18:33 Euronext Dublin (XMSM) 2042728 269 32.87 EUR 13:18:33 Euronext Dublin (XMSM) 2042726 52 32.91 EUR 13:23:42 Euronext Dublin (XMSM) 2047538 175 32.91 EUR 13:23:42 Euronext Dublin (XMSM) 2047536 116 32.91 EUR 13:23:42 Euronext Dublin (XMSM) 2047529 115 32.91 EUR 13:23:42 Euronext Dublin (XMSM) 2047527 237 32.95 EUR 13:25:18 Euronext Dublin (XMSM) 2049375 270 32.99 EUR 13:27:13 Euronext Dublin (XMSM) 2051270 274 33.01 EUR 13:31:34 Euronext Dublin (XMSM) 2055319 226 32.99 EUR 13:31:39 Euronext Dublin (XMSM) 2055447 121 32.92 EUR 13:34:35 Euronext Dublin (XMSM) 2058887 124 32.92 EUR 13:34:35 Euronext Dublin (XMSM) 2058883 244 32.93 EUR 13:37:44 Euronext Dublin (XMSM) 2061979 260 32.99 EUR 13:39:40 Euronext Dublin (XMSM) 2064044 247 32.98 EUR 13:42:26 Euronext Dublin (XMSM) 2066413 175 33.09 EUR 13:45:30 Euronext Dublin (XMSM) 2069559 189 33.08 EUR 13:45:34 Euronext Dublin (XMSM) 2069701 50 33.08 EUR 13:45:34 Euronext Dublin (XMSM) 2069699 276 33.08 EUR 13:45:34 Euronext Dublin (XMSM) 2069697 175 33.09 EUR 13:45:34 Euronext Dublin (XMSM) 2069685 224 33.06 EUR 13:45:39 Euronext Dublin (XMSM) 2069774 249 33.09 EUR 13:46:08 Euronext Dublin (XMSM) 2070446 262 33.08 EUR 13:46:10 Euronext Dublin (XMSM) 2070492 242 33.08 EUR 13:46:10 Euronext Dublin (XMSM) 2070489 263 33.05 EUR 13:46:37 Euronext Dublin (XMSM) 2070888 175 33.15 EUR 13:48:45 Euronext Dublin (XMSM) 2072900 7 33.14 EUR 13:48:46 Euronext Dublin (XMSM) 2072921 48 33.14 EUR 13:48:46 Euronext Dublin (XMSM) 2072919 124 33.14 EUR 13:48:46 Euronext Dublin (XMSM) 2072917 48 33.14 EUR 13:48:46 Euronext Dublin (XMSM) 2072915 238 33.14 EUR 13:48:46 Euronext Dublin (XMSM) 2072913 274 33.15 EUR 13:49:28 Euronext Dublin (XMSM) 2074065 50 33.15 EUR 13:49:29 Euronext Dublin (XMSM) 2074108 175 33.15 EUR 13:49:29 Euronext Dublin (XMSM) 2074106 230 33.15 EUR 13:49:29 Euronext Dublin (XMSM) 2074104 237 33.14 EUR 13:49:48 Euronext Dublin (XMSM) 2074522 227 33.13 EUR 13:49:55 Euronext Dublin (XMSM) 2074710 275 33.16 EUR 13:51:05 Euronext Dublin (XMSM) 2076072 120 33.17 EUR 13:52:07 Euronext Dublin (XMSM) 2077272 107 33.17 EUR 13:52:07 Euronext Dublin (XMSM) 2077274 227 33.17 EUR 13:52:27 Euronext Dublin (XMSM) 2077552 262 33.16 EUR 13:53:09 Euronext Dublin (XMSM) 2078280 245 33.21 EUR 13:55:21 Euronext Dublin (XMSM) 2080590 13 33.21 EUR 13:55:21 Euronext Dublin (XMSM) 2080588 238 33.19 EUR 13:56:02 Euronext Dublin (XMSM) 2081326 267 33.21 EUR 13:58:38 Euronext Dublin (XMSM) 2084431 274 33.21 EUR 13:58:38 Euronext Dublin (XMSM) 2084429 225 33.19 EUR 14:00:01 Euronext Dublin (XMSM) 2086127 251 33.19 EUR 14:01:05 Euronext Dublin (XMSM) 2087531 253 33.18 EUR 14:03:02 Euronext Dublin (XMSM) 2089640 192 33.18 EUR 14:05:39 Euronext Dublin (XMSM) 2092810 31 33.18 EUR 14:05:39 Euronext Dublin (XMSM) 2092812 269 33.13 EUR 14:08:46 Euronext Dublin (XMSM) 2096713 269 33.06 EUR 14:12:26 Euronext Dublin (XMSM) 2100610 273 33.15 EUR 14:15:04 Euronext Dublin (XMSM) 2103890 237 33.15 EUR 14:15:04 Euronext Dublin (XMSM) 2103886 233 33.13 EUR 14:15:21 Euronext Dublin (XMSM) 2104204 258 33.12 EUR 14:16:35 Euronext Dublin (XMSM) 2106151 257 33.14 EUR 14:19:53 Euronext Dublin (XMSM) 2110212 21 33.16 EUR 14:21:31 Euronext Dublin (XMSM) 2112952 223 33.16 EUR 14:21:31 Euronext Dublin (XMSM) 2112950 44 33.16 EUR 14:22:46 Euronext Dublin (XMSM) 2114605 230 33.15 EUR 14:22:58 Euronext Dublin (XMSM) 2115008 247 33.16 EUR 14:24:02 Euronext Dublin (XMSM) 2116579 240 33.11 EUR 14:26:42 Euronext Dublin (XMSM) 2119733 271 33.09 EUR 14:29:34 Euronext Dublin (XMSM) 2123475 63 33.05 EUR 14:30:00 Euronext Dublin (XMSM) 2124435 100 33.05 EUR 14:30:00 Euronext Dublin (XMSM) 2124433 100 33.05 EUR 14:30:00 Euronext Dublin (XMSM) 2124431 150 33.02 EUR 14:30:03 Euronext Dublin (XMSM) 2126184 125 33.02 EUR 14:30:12 Euronext Dublin (XMSM) 2126797 160 33.13 EUR 14:31:07 Euronext Dublin (XMSM) 2130182 88 33.13 EUR 14:31:07 Euronext Dublin (XMSM) 2130180 269 33.11 EUR 14:31:09 Euronext Dublin (XMSM) 2130290 260 33.12 EUR 14:31:09 Euronext Dublin (XMSM) 2130286 276 33.12 EUR 14:31:34 Euronext Dublin (XMSM) 2131499 162 33.13 EUR 14:32:24 Euronext Dublin (XMSM) 2133756 111 33.13 EUR 14:32:24 Euronext Dublin (XMSM) 2133758 226 33.20 EUR 14:33:36 Euronext Dublin (XMSM) 2136906 243 33.24 EUR 14:34:51 Euronext Dublin (XMSM) 2139640 92 33.24 EUR 14:34:51 Euronext Dublin (XMSM) 2139637 132 33.24 EUR 14:34:51 Euronext Dublin (XMSM) 2139635 228 33.23 EUR 14:35:11 Euronext Dublin (XMSM) 2140565 247 33.24 EUR 14:35:11 Euronext Dublin (XMSM) 2140563 267 33.27 EUR 14:35:47 Euronext Dublin (XMSM) 2142138 170 33.30 EUR 14:36:15 Euronext Dublin (XMSM) 2143602 63 33.30 EUR 14:36:15 Euronext Dublin (XMSM) 2143600 264 33.30 EUR 14:36:38 Euronext Dublin (XMSM) 2144197 255 33.30 EUR 14:36:38 Euronext Dublin (XMSM) 2144199 145 33.32 EUR 14:37:35 Euronext Dublin (XMSM) 2146183 111 33.32 EUR 14:37:35 Euronext Dublin (XMSM) 2146185 170 33.33 EUR 14:37:59 Euronext Dublin (XMSM) 2146968 79 33.33 EUR 14:38:03 Euronext Dublin (XMSM) 2147168 22 33.33 EUR 14:38:03 Euronext Dublin (XMSM) 2147166 91 33.32 EUR 14:38:23 Euronext Dublin (XMSM) 2147909 175 33.32 EUR 14:38:23 Euronext Dublin (XMSM) 2147907 245 33.32 EUR 14:39:28 Euronext Dublin (XMSM) 2150215 225 33.31 EUR 14:39:29 Euronext Dublin (XMSM) 2150257 30 33.38 EUR 14:41:25 Euronext Dublin (XMSM) 2154386 62 33.38 EUR 14:41:25 Euronext Dublin (XMSM) 2154384 249 33.37 EUR 14:41:30 Euronext Dublin (XMSM) 2154555 296 33.37 EUR 14:41:30 Euronext Dublin (XMSM) 2154546 230 33.36 EUR 14:41:32 Euronext Dublin (XMSM) 2154764 67 33.31 EUR 14:42:07 Euronext Dublin (XMSM) 2155933 202 33.31 EUR 14:42:07 Euronext Dublin (XMSM) 2155929 103 33.32 EUR 14:43:10 Euronext Dublin (XMSM) 2157907 241 33.33 EUR 14:43:28 Euronext Dublin (XMSM) 2158409 238 33.33 EUR 14:43:28 Euronext Dublin (XMSM) 2158401 83 33.31 EUR 14:43:59 Euronext Dublin (XMSM) 2159322 171 33.31 EUR 14:43:59 Euronext Dublin (XMSM) 2159320 272 33.27 EUR 14:44:55 Euronext Dublin (XMSM) 2161255 251 33.28 EUR 14:46:07 Euronext Dublin (XMSM) 2163742 177 33.31 EUR 14:47:15 Euronext Dublin (XMSM) 2166241 28 33.31 EUR 14:47:15 Euronext Dublin (XMSM) 2166243 70 33.31 EUR 14:47:15 Euronext Dublin (XMSM) 2166245 262 33.31 EUR 14:47:15 Euronext Dublin (XMSM) 2166236 246 33.28 EUR 14:48:52 Euronext Dublin (XMSM) 2169166 152 33.26 EUR 14:50:02 Euronext Dublin (XMSM) 2172105 103 33.26 EUR 14:50:02 Euronext Dublin (XMSM) 2172103 245 33.29 EUR 14:50:48 Euronext Dublin (XMSM) 2174540 17 33.29 EUR 14:50:48 Euronext Dublin (XMSM) 2174538 257 33.29 EUR 14:50:48 Euronext Dublin (XMSM) 2174536 262 33.30 EUR 14:51:47 Euronext Dublin (XMSM) 2176563 253 33.32 EUR 14:52:25 Euronext Dublin (XMSM) 2177996 251 33.33 EUR 14:53:23 Euronext Dublin (XMSM) 2180057 175 33.36 EUR 14:54:17 Euronext Dublin (XMSM) 2181945 78 33.36 EUR 14:54:17 Euronext Dublin (XMSM) 2181947 1 33.35 EUR 14:54:22 Euronext Dublin (XMSM) 2182073 245 33.35 EUR 14:54:22 Euronext Dublin (XMSM) 2182068 70 33.33 EUR 14:55:00 Euronext Dublin (XMSM) 2183324 55 33.33 EUR 14:55:00 Euronext Dublin (XMSM) 2183313 108 33.33 EUR 14:55:00 Euronext Dublin (XMSM) 2183311 276 33.31 EUR 14:55:17 Euronext Dublin (XMSM) 2184119 261 33.30 EUR 14:55:43 Euronext Dublin (XMSM) 2185057 25 33.33 EUR 14:56:25 Euronext Dublin (XMSM) 2186912 175 33.33 EUR 14:56:25 Euronext Dublin (XMSM) 2186910 26 33.33 EUR 14:56:25 Euronext Dublin (XMSM) 2186908 96 33.34 EUR 14:57:35 Euronext Dublin (XMSM) 2189059 55 33.34 EUR 14:57:35 Euronext Dublin (XMSM) 2189054 100 33.34 EUR 14:57:35 Euronext Dublin (XMSM) 2189056 248 33.32 EUR 14:57:49 Euronext Dublin (XMSM) 2189395 166 33.30 EUR 14:58:39 Euronext Dublin (XMSM) 2191203 95 33.30 EUR 14:58:39 Euronext Dublin (XMSM) 2191201 175 33.35 EUR 15:00:03 Euronext Dublin (XMSM) 2196372 8 33.35 EUR 15:00:04 Euronext Dublin (XMSM) 2196476 115 33.35 EUR 15:00:04 Euronext Dublin (XMSM) 2196474 123 33.35 EUR 15:00:04 Euronext Dublin (XMSM) 2196472 259 33.35 EUR 15:00:04 Euronext Dublin (XMSM) 2196470 224 33.35 EUR 15:01:04 Euronext Dublin (XMSM) 2200143 150 33.33 EUR 15:01:05 Euronext Dublin (XMSM) 2200346 166 33.34 EUR 15:01:05 Euronext Dublin (XMSM) 2200340 102 33.34 EUR 15:01:05 Euronext Dublin (XMSM) 2200342 231 33.34 EUR 15:01:38 Euronext Dublin (XMSM) 2201722 224 33.33 EUR 15:02:02 Euronext Dublin (XMSM) 2202694 252 33.32 EUR 15:02:13 Euronext Dublin (XMSM) 2203287 66 33.31 EUR 15:02:30 Euronext Dublin (XMSM) 2203969 177 33.31 EUR 15:02:30 Euronext Dublin (XMSM) 2203967 247 33.25 EUR 15:03:37 Euronext Dublin (XMSM) 2206596 46 33.29 EUR 15:05:09 Euronext Dublin (XMSM) 2209898 181 33.29 EUR 15:05:09 Euronext Dublin (XMSM) 2209896 98 33.29 EUR 15:05:09 Euronext Dublin (XMSM) 2209860 53 33.29 EUR 15:05:09 Euronext Dublin (XMSM) 2209858 75 33.29 EUR 15:05:09 Euronext Dublin (XMSM) 2209856 226 33.26 EUR 15:06:28 Euronext Dublin (XMSM) 2213173 252 33.25 EUR 15:06:30 Euronext Dublin (XMSM) 2213304 149 33.19 EUR 15:07:37 Euronext Dublin (XMSM) 2215768 113 33.19 EUR 15:07:37 Euronext Dublin (XMSM) 2215766 264 33.15 EUR 15:08:48 Euronext Dublin (XMSM) 2217922 243 33.14 EUR 15:09:44 Euronext Dublin (XMSM) 2219456 259 33.14 EUR 15:10:28 Euronext Dublin (XMSM) 2221131 175 33.11 EUR 15:10:57 Euronext Dublin (XMSM) 2222326 136 33.08 EUR 15:11:01 Euronext Dublin (XMSM) 2222448 114 33.08 EUR 15:11:01 Euronext Dublin (XMSM) 2222437 232 33.09 EUR 15:11:01 Euronext Dublin (XMSM) 2222429 77 33.10 EUR 15:11:59 Euronext Dublin (XMSM) 2224163 175 33.10 EUR 15:11:59 Euronext Dublin (XMSM) 2224161 16 33.10 EUR 15:11:59 Euronext Dublin (XMSM) 2224159 68 33.10 EUR 15:11:59 Euronext Dublin (XMSM) 2224155 189 33.10 EUR 15:11:59 Euronext Dublin (XMSM) 2224157 175 33.24 EUR 15:14:44 Euronext Dublin (XMSM) 2230068 257 33.24 EUR 15:14:44 Euronext Dublin (XMSM) 2230056 254 33.30 EUR 15:15:35 Euronext Dublin (XMSM) 2231879 214 33.37 EUR 15:17:05 Euronext Dublin (XMSM) 2235383 53 33.37 EUR 15:17:05 Euronext Dublin (XMSM) 2235381 73 33.36 EUR 15:17:09 Euronext Dublin (XMSM) 2235540 175 33.36 EUR 15:17:09 Euronext Dublin (XMSM) 2235537 241 33.36 EUR 15:17:09 Euronext Dublin (XMSM) 2235517 267 33.34 EUR 15:18:40 Euronext Dublin (XMSM) 2238036 225 33.34 EUR 15:19:33 Euronext Dublin (XMSM) 2239778 211 33.33 EUR 15:19:51 Euronext Dublin (XMSM) 2240316 54 33.33 EUR 15:19:51 Euronext Dublin (XMSM) 2240314 176 33.36 EUR 15:21:39 Euronext Dublin (XMSM) 2243967 88 33.36 EUR 15:21:39 Euronext Dublin (XMSM) 2243965 270 33.36 EUR 15:21:45 Euronext Dublin (XMSM) 2244175 73 33.38 EUR 15:22:57 Euronext Dublin (XMSM) 2246588 171 33.38 EUR 15:22:57 Euronext Dublin (XMSM) 2246586 238 33.37 EUR 15:23:33 Euronext Dublin (XMSM) 2247631 253 33.43 EUR 15:25:44 Euronext Dublin (XMSM) 2252096 272 33.42 EUR 15:26:00 Euronext Dublin (XMSM) 2252706 227 33.39 EUR 15:27:36 Euronext Dublin (XMSM) 2255512 43 33.39 EUR 15:27:36 Euronext Dublin (XMSM) 2255514 128 33.37 EUR 15:28:29 Euronext Dublin (XMSM) 2257426 100 33.37 EUR 15:28:29 Euronext Dublin (XMSM) 2257423 10 33.37 EUR 15:28:29 Euronext Dublin (XMSM) 2257421 224 33.37 EUR 15:29:49 Euronext Dublin (XMSM) 2259811 224 33.34 EUR 15:30:30 Euronext Dublin (XMSM) 2261231 59 33.35 EUR 15:31:44 Euronext Dublin (XMSM) 2263956 33 33.35 EUR 15:31:44 Euronext Dublin (XMSM) 2263954 20 33.35 EUR 15:31:44 Euronext Dublin (XMSM) 2263952 148 33.35 EUR 15:31:44 Euronext Dublin (XMSM) 2263950 248 33.35 EUR 15:32:46 Euronext Dublin (XMSM) 2265839 273 33.32 EUR 15:34:18 Euronext Dublin (XMSM) 2269016 238 33.31 EUR 15:34:31 Euronext Dublin (XMSM) 2269509 269 33.31 EUR 15:35:51 Euronext Dublin (XMSM) 2271982 222 33.33 EUR 15:37:28 Euronext Dublin (XMSM) 2274678 239 33.33 EUR 15:37:28 Euronext Dublin (XMSM) 2274668 147 33.36 EUR 15:38:14 Euronext Dublin (XMSM) 2276035 103 33.36 EUR 15:38:14 Euronext Dublin (XMSM) 2276033 238 33.35 EUR 15:38:23 Euronext Dublin (XMSM) 2276299 244 33.38 EUR 15:39:32 Euronext Dublin (XMSM) 2278358 272 33.34 EUR 15:40:42 Euronext Dublin (XMSM) 2280713 253 33.30 EUR 15:42:15 Euronext Dublin (XMSM) 2283303 274 33.29 EUR 15:42:21 Euronext Dublin (XMSM) 2283500 55 33.32 EUR 15:44:14 Euronext Dublin (XMSM) 2286969 51 33.32 EUR 15:44:14 Euronext Dublin (XMSM) 2286967 117 33.32 EUR 15:44:14 Euronext Dublin (XMSM) 2286965 51 33.32 EUR 15:44:14 Euronext Dublin (XMSM) 2286963 175 33.33 EUR 15:44:14 Euronext Dublin (XMSM) 2286955 63 33.33 EUR 15:44:14 Euronext Dublin (XMSM) 2286959 30 33.33 EUR 15:44:14 Euronext Dublin (XMSM) 2286957 243 33.32 EUR 15:45:02 Euronext Dublin (XMSM) 2288327 270 33.27 EUR 15:46:02 Euronext Dublin (XMSM) 2290069 258 33.26 EUR 15:46:16 Euronext Dublin (XMSM) 2290534 274 33.27 EUR 15:47:04 Euronext Dublin (XMSM) 2291947 93 33.25 EUR 15:47:48 Euronext Dublin (XMSM) 2293049 177 33.25 EUR 15:47:48 Euronext Dublin (XMSM) 2293051 167 33.22 EUR 15:48:24 Euronext Dublin (XMSM) 2294289 104 33.22 EUR 15:48:27 Euronext Dublin (XMSM) 2294425 64 33.21 EUR 15:48:56 Euronext Dublin (XMSM) 2295250 175 33.21 EUR 15:48:56 Euronext Dublin (XMSM) 2295248 241 33.21 EUR 15:48:56 Euronext Dublin (XMSM) 2295246 95 33.23 EUR 15:50:10 Euronext Dublin (XMSM) 2297959 148 33.23 EUR 15:50:10 Euronext Dublin (XMSM) 2297957 22 33.23 EUR 15:50:53 Euronext Dublin (XMSM) 2298901 236 33.23 EUR 15:50:53 Euronext Dublin (XMSM) 2298899 236 33.23 EUR 15:50:53 Euronext Dublin (XMSM) 2298870 50 33.18 EUR 15:51:10 Euronext Dublin (XMSM) 2299613 190 33.18 EUR 15:51:10 Euronext Dublin (XMSM) 2299611 94 33.19 EUR 15:52:20 Euronext Dublin (XMSM) 2301476 170 33.19 EUR 15:52:20 Euronext Dublin (XMSM) 2301474 275 33.18 EUR 15:52:45 Euronext Dublin (XMSM) 2302217 168 33.18 EUR 15:53:26 Euronext Dublin (XMSM) 2303253 99 33.18 EUR 15:53:26 Euronext Dublin (XMSM) 2303251 261 33.17 EUR 15:53:33 Euronext Dublin (XMSM) 2303387 153 33.15 EUR 15:53:49 Euronext Dublin (XMSM) 2303827 256 33.18 EUR 15:54:26 Euronext Dublin (XMSM) 2305068 57 33.17 EUR 15:54:29 Euronext Dublin (XMSM) 2305115 175 33.17 EUR 15:54:29 Euronext Dublin (XMSM) 2305113 12 33.17 EUR 15:54:29 Euronext Dublin (XMSM) 2305111 262 33.16 EUR 15:55:06 Euronext Dublin (XMSM) 2305942 260 33.15 EUR 15:56:01 Euronext Dublin (XMSM) 2307178 138 33.13 EUR 15:56:03 Euronext Dublin (XMSM) 2307247 115 33.13 EUR 15:56:18 Euronext Dublin (XMSM) 2307591 123 33.12 EUR 15:57:27 Euronext Dublin (XMSM) 2309247 84 33.12 EUR 15:57:27 Euronext Dublin (XMSM) 2309245 53 33.12 EUR 15:57:27 Euronext Dublin (XMSM) 2309243 260 33.13 EUR 15:57:59 Euronext Dublin (XMSM) 2309943 271 33.14 EUR 15:58:48 Euronext Dublin (XMSM) 2311097 260 33.16 EUR 15:59:42 Euronext Dublin (XMSM) 2313212 251 33.15 EUR 15:59:59 Euronext Dublin (XMSM) 2314329 245 33.13 EUR 16:00:38 Euronext Dublin (XMSM) 2316688 202 33.12 EUR 16:01:26 Euronext Dublin (XMSM) 2318067 73 33.12 EUR 16:01:26 Euronext Dublin (XMSM) 2318065 267 33.11 EUR 16:01:46 Euronext Dublin (XMSM) 2318454 66 33.14 EUR 16:03:06 Euronext Dublin (XMSM) 2321202 175 33.14 EUR 16:03:06 Euronext Dublin (XMSM) 2321200 177 33.14 EUR 16:03:06 Euronext Dublin (XMSM) 2321186 76 33.14 EUR 16:03:06 Euronext Dublin (XMSM) 2321189 175 33.16 EUR 16:04:43 Euronext Dublin (XMSM) 2324588 352 33.16 EUR 16:04:43 Euronext Dublin (XMSM) 2324585 224 33.14 EUR 16:05:05 Euronext Dublin (XMSM) 2325162 251 33.10 EUR 16:05:36 Euronext Dublin (XMSM) 2326306 175 33.08 EUR 16:05:40 Euronext Dublin (XMSM) 2326751 64 33.08 EUR 16:05:41 Euronext Dublin (XMSM) 2326774 232 33.10 EUR 16:06:39 Euronext Dublin (XMSM) 2328446 255 33.10 EUR 16:07:22 Euronext Dublin (XMSM) 2329473 41 33.11 EUR 16:08:24 Euronext Dublin (XMSM) 2331049 221 33.11 EUR 16:08:24 Euronext Dublin (XMSM) 2331030 243 33.11 EUR 16:08:45 Euronext Dublin (XMSM) 2331529 175 33.08 EUR 16:09:13 Euronext Dublin (XMSM) 2332391 81 33.08 EUR 16:09:13 Euronext Dublin (XMSM) 2332389 269 33.07 EUR 16:10:00 Euronext Dublin (XMSM) 2333801 98 33.11 EUR 16:11:53 Euronext Dublin (XMSM) 2337822 175 33.11 EUR 16:11:53 Euronext Dublin (XMSM) 2337820 18 33.10 EUR 16:12:04 Euronext Dublin (XMSM) 2338214 138 33.10 EUR 16:12:08 Euronext Dublin (XMSM) 2338412 258 33.12 EUR 16:12:47 Euronext Dublin (XMSM) 2339520 263 33.15 EUR 16:13:46 Euronext Dublin (XMSM) 2341711 234 33.16 EUR 16:14:36 Euronext Dublin (XMSM) 2343328 35 33.15 EUR 16:15:04 Euronext Dublin (XMSM) 2344852 199 33.15 EUR 16:15:06 Euronext Dublin (XMSM) 2344925 54 33.16 EUR 16:15:34 Euronext Dublin (XMSM) 2345868 169 33.16 EUR 16:15:34 Euronext Dublin (XMSM) 2345866 71 33.16 EUR 16:15:34 Euronext Dublin (XMSM) 2345785 132 33.16 EUR 16:15:34 Euronext Dublin (XMSM) 2345783 27 33.16 EUR 16:15:34 Euronext Dublin (XMSM) 2345781 85 33.13 EUR 16:16:06 Euronext Dublin (XMSM) 2347278 55 33.13 EUR 16:16:10 Euronext Dublin (XMSM) 2347500 71 33.12 EUR 16:16:14 Euronext Dublin (XMSM) 2347672 65 33.12 EUR 16:16:17 Euronext Dublin (XMSM) 2347745 6 33.12 EUR 16:16:18 Euronext Dublin (XMSM) 2347798 62 33.13 EUR 16:16:34 Euronext Dublin (XMSM) 2348292 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSBKABDCBKDQCB