CRH PLC

Transaction in Own Shares • Sep 28, 2022

National Storage Mechanism | Additional information RNS Number : 9113A CRH PLC 28 September 2022 28th September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 27th 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: 166,028 Highest price paid per share: ���33.5050 Lowest price paid per share: ���32.8600 Volume weighted average price paid: ���33.1758 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 22,206,037 of its ordinary shares in treasury which represents 2.868% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 751,934,301 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 27th 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: 27/09/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 33.1758 166,028 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 249 33.24 EUR 08:03:35 Euronext Dublin (XMSM) 1519838 172 33.24 EUR 08:03:35 Euronext Dublin (XMSM) 1519836 85 33.24 EUR 08:03:35 Euronext Dublin (XMSM) 1519834 250 33.37 EUR 08:05:06 Euronext Dublin (XMSM) 1523430 263 33.36 EUR 08:06:21 Euronext Dublin (XMSM) 1526497 237 33.35 EUR 08:06:36 Euronext Dublin (XMSM) 1527051 51 33.34 EUR 08:06:42 Euronext Dublin (XMSM) 1527307 22 33.34 EUR 08:06:42 Euronext Dublin (XMSM) 1527305 196 33.43 EUR 08:07:21 Euronext Dublin (XMSM) 1528709 47 33.43 EUR 08:07:21 Euronext Dublin (XMSM) 1528706 244 33.43 EUR 08:07:21 Euronext Dublin (XMSM) 1528699 53 33.42 EUR 08:07:52 Euronext Dublin (XMSM) 1529696 175 33.42 EUR 08:07:59 Euronext Dublin (XMSM) 1529857 251 33.43 EUR 08:09:34 Euronext Dublin (XMSM) 1533031 253 33.41 EUR 08:09:41 Euronext Dublin (XMSM) 1533239 265 33.39 EUR 08:09:47 Euronext Dublin (XMSM) 1533469 230 33.34 EUR 08:10:33 Euronext Dublin (XMSM) 1535094 234 33.30 EUR 08:11:01 Euronext Dublin (XMSM) 1536320 54 33.31 EUR 08:11:51 Euronext Dublin (XMSM) 1538605 168 33.31 EUR 08:11:51 Euronext Dublin (XMSM) 1538603 233 33.31 EUR 08:11:51 Euronext Dublin (XMSM) 1538601 105 33.30 EUR 08:11:57 Euronext Dublin (XMSM) 1538807 170 33.30 EUR 08:11:57 Euronext Dublin (XMSM) 1538805 42 33.30 EUR 08:11:57 Euronext Dublin (XMSM) 1538801 276 33.30 EUR 08:11:57 Euronext Dublin (XMSM) 1538799 227 33.26 EUR 08:11:59 Euronext Dublin (XMSM) 1538839 259 33.22 EUR 08:12:50 Euronext Dublin (XMSM) 1540748 16 33.22 EUR 08:12:51 Euronext Dublin (XMSM) 1540768 242 33.20 EUR 08:12:52 Euronext Dublin (XMSM) 1540813 256 33.20 EUR 08:13:41 Euronext Dublin (XMSM) 1542702 242 33.22 EUR 08:16:03 Euronext Dublin (XMSM) 1548426 227 33.22 EUR 08:16:03 Euronext Dublin (XMSM) 1548423 30 33.21 EUR 08:16:42 Euronext Dublin (XMSM) 1549777 212 33.21 EUR 08:16:42 Euronext Dublin (XMSM) 1549775 223 33.34 EUR 08:20:50 Euronext Dublin (XMSM) 1558478 269 33.32 EUR 08:20:54 Euronext Dublin (XMSM) 1558662 265 33.33 EUR 08:21:35 Euronext Dublin (XMSM) 1560009 276 33.32 EUR 08:21:49 Euronext Dublin (XMSM) 1560453 142 33.39 EUR 08:24:29 Euronext Dublin (XMSM) 1566334 134 33.39 EUR 08:24:29 Euronext Dublin (XMSM) 1566330 254 33.44 EUR 08:25:43 Euronext Dublin (XMSM) 1568674 56 33.46 EUR 08:27:38 Euronext Dublin (XMSM) 1572909 175 33.46 EUR 08:27:38 Euronext Dublin (XMSM) 1572907 245 33.46 EUR 08:27:38 Euronext Dublin (XMSM) 1572905 258 33.43 EUR 08:28:22 Euronext Dublin (XMSM) 1574442 262 33.47 EUR 08:30:13 Euronext Dublin (XMSM) 1579013 195 33.46 EUR 08:30:39 Euronext Dublin (XMSM) 1580507 29 33.46 EUR 08:30:39 Euronext Dublin (XMSM) 1580505 16 33.46 EUR 08:30:39 Euronext Dublin (XMSM) 1580503 228 33.42 EUR 08:31:17 Euronext Dublin (XMSM) 1582489 259 33.41 EUR 08:32:08 Euronext Dublin (XMSM) 1584822 270 33.44 EUR 08:33:44 Euronext Dublin (XMSM) 1588426 114 33.43 EUR 08:33:46 Euronext Dublin (XMSM) 1588580 111 33.43 EUR 08:33:46 Euronext Dublin (XMSM) 1588578 227 33.43 EUR 08:35:32 Euronext Dublin (XMSM) 1592813 230 33.42 EUR 08:35:47 Euronext Dublin (XMSM) 1593263 250 33.46 EUR 08:37:14 Euronext Dublin (XMSM) 1596379 228 33.47 EUR 08:37:44 Euronext Dublin (XMSM) 1597498 148 33.49 EUR 08:38:08 Euronext Dublin (XMSM) 1598492 247 33.51 EUR 08:38:30 Euronext Dublin (XMSM) 1599233 198 33.51 EUR 08:38:30 Euronext Dublin (XMSM) 1599218 40 33.51 EUR 08:38:30 Euronext Dublin (XMSM) 1599216 54 33.51 EUR 08:38:30 Euronext Dublin (XMSM) 1599220 200 33.51 EUR 08:38:30 Euronext Dublin (XMSM) 1599222 249 33.49 EUR 08:38:34 Euronext Dublin (XMSM) 1599472 240 33.48 EUR 08:38:56 Euronext Dublin (XMSM) 1600302 63 33.48 EUR 08:38:56 Euronext Dublin (XMSM) 1600295 188 33.48 EUR 08:38:56 Euronext Dublin (XMSM) 1600293 249 33.45 EUR 08:39:13 Euronext Dublin (XMSM) 1600856 230 33.45 EUR 08:42:15 Euronext Dublin (XMSM) 1607324 232 33.40 EUR 08:44:14 Euronext Dublin (XMSM) 1611644 3 33.40 EUR 08:44:14 Euronext Dublin (XMSM) 1611641 235 33.39 EUR 08:45:22 Euronext Dublin (XMSM) 1614254 22 33.39 EUR 08:45:22 Euronext Dublin (XMSM) 1614252 217 33.39 EUR 08:47:43 Euronext Dublin (XMSM) 1620315 26 33.39 EUR 08:47:43 Euronext Dublin (XMSM) 1620305 226 33.38 EUR 08:48:00 Euronext Dublin (XMSM) 1621077 16 33.38 EUR 08:48:02 Euronext Dublin (XMSM) 1621237 269 33.38 EUR 08:48:02 Euronext Dublin (XMSM) 1621235 22 33.39 EUR 08:48:59 Euronext Dublin (XMSM) 1623719 224 33.39 EUR 08:48:59 Euronext Dublin (XMSM) 1623715 242 33.39 EUR 08:49:26 Euronext Dublin (XMSM) 1625029 248 33.38 EUR 08:50:39 Euronext Dublin (XMSM) 1627785 272 33.37 EUR 08:52:23 Euronext Dublin (XMSM) 1631504 242 33.39 EUR 08:55:22 Euronext Dublin (XMSM) 1637903 249 33.37 EUR 08:56:15 Euronext Dublin (XMSM) 1639577 226 33.35 EUR 08:57:16 Euronext Dublin (XMSM) 1642355 226 33.37 EUR 08:58:26 Euronext Dublin (XMSM) 1644725 221 33.36 EUR 08:58:48 Euronext Dublin (XMSM) 1645366 276 33.36 EUR 08:58:48 Euronext Dublin (XMSM) 1645356 229 33.34 EUR 08:59:23 Euronext Dublin (XMSM) 1646725 249 33.34 EUR 09:00:12 Euronext Dublin (XMSM) 1650580 250 33.34 EUR 09:00:12 Euronext Dublin (XMSM) 1650572 26 33.34 EUR 09:00:12 Euronext Dublin (XMSM) 1650570 224 33.34 EUR 09:00:57 Euronext Dublin (XMSM) 1651766 273 33.34 EUR 09:00:57 Euronext Dublin (XMSM) 1651756 275 33.35 EUR 09:01:52 Euronext Dublin (XMSM) 1653459 230 33.36 EUR 09:01:57 Euronext Dublin (XMSM) 1653549 140 33.38 EUR 09:02:22 Euronext Dublin (XMSM) 1654161 83 33.38 EUR 09:02:22 Euronext Dublin (XMSM) 1654158 92 33.38 EUR 09:02:22 Euronext Dublin (XMSM) 1654144 163 33.38 EUR 09:02:22 Euronext Dublin (XMSM) 1654142 243 33.36 EUR 09:02:44 Euronext Dublin (XMSM) 1654656 229 33.34 EUR 09:02:57 Euronext Dublin (XMSM) 1654967 175 33.46 EUR 09:04:43 Euronext Dublin (XMSM) 1657245 224 33.46 EUR 09:04:43 Euronext Dublin (XMSM) 1657236 258 33.49 EUR 09:05:28 Euronext Dublin (XMSM) 1658328 230 33.47 EUR 09:06:28 Euronext Dublin (XMSM) 1659518 81 33.46 EUR 09:08:09 Euronext Dublin (XMSM) 1661584 175 33.46 EUR 09:08:09 Euronext Dublin (XMSM) 1661580 231 33.46 EUR 09:08:09 Euronext Dublin (XMSM) 1661572 222 33.45 EUR 09:10:11 Euronext Dublin (XMSM) 1666670 36 33.44 EUR 09:11:10 Euronext Dublin (XMSM) 1667970 237 33.44 EUR 09:11:10 Euronext Dublin (XMSM) 1667968 263 33.45 EUR 09:12:23 Euronext Dublin (XMSM) 1669384 175 33.45 EUR 09:12:30 Euronext Dublin (XMSM) 1669617 275 33.45 EUR 09:13:05 Euronext Dublin (XMSM) 1670255 25 33.44 EUR 09:16:02 Euronext Dublin (XMSM) 1674255 201 33.44 EUR 09:16:02 Euronext Dublin (XMSM) 1674253 22 33.44 EUR 09:16:02 Euronext Dublin (XMSM) 1674251 226 33.39 EUR 09:16:18 Euronext Dublin (XMSM) 1674734 252 33.34 EUR 09:18:23 Euronext Dublin (XMSM) 1677677 9 33.33 EUR 09:19:12 Euronext Dublin (XMSM) 1678753 255 33.33 EUR 09:19:12 Euronext Dublin (XMSM) 1678751 75 33.32 EUR 09:21:43 Euronext Dublin (XMSM) 1682618 23 33.32 EUR 09:21:56 Euronext Dublin (XMSM) 1682891 175 33.32 EUR 09:21:56 Euronext Dublin (XMSM) 1682889 270 33.31 EUR 09:22:05 Euronext Dublin (XMSM) 1683079 224 33.32 EUR 09:22:05 Euronext Dublin (XMSM) 1683065 252 33.28 EUR 09:23:17 Euronext Dublin (XMSM) 1684604 238 33.27 EUR 09:24:21 Euronext Dublin (XMSM) 1685790 260 33.27 EUR 09:25:48 Euronext Dublin (XMSM) 1687541 241 33.25 EUR 09:28:01 Euronext Dublin (XMSM) 1690605 223 33.26 EUR 09:29:44 Euronext Dublin (XMSM) 1692945 254 33.26 EUR 09:30:15 Euronext Dublin (XMSM) 1693805 100 33.27 EUR 09:32:04 Euronext Dublin (XMSM) 1696565 151 33.27 EUR 09:32:04 Euronext Dublin (XMSM) 1696563 272 33.26 EUR 09:32:55 Euronext Dublin (XMSM) 1697747 223 33.24 EUR 09:33:52 Euronext Dublin (XMSM) 1699055 100 33.24 EUR 09:34:45 Euronext Dublin (XMSM) 1700357 144 33.24 EUR 09:34:45 Euronext Dublin (XMSM) 1700355 110 33.23 EUR 09:35:42 Euronext Dublin (XMSM) 1701699 164 33.23 EUR 09:35:42 Euronext Dublin (XMSM) 1701697 229 33.22 EUR 09:35:47 Euronext Dublin (XMSM) 1701946 113 33.22 EUR 09:36:47 Euronext Dublin (XMSM) 1703114 132 33.22 EUR 09:36:47 Euronext Dublin (XMSM) 1703112 235 33.17 EUR 09:38:15 Euronext Dublin (XMSM) 1705556 247 33.24 EUR 09:40:38 Euronext Dublin (XMSM) 1709042 260 33.23 EUR 09:40:39 Euronext Dublin (XMSM) 1709076 210 33.18 EUR 09:42:50 Euronext Dublin (XMSM) 1712697 31 33.18 EUR 09:42:54 Euronext Dublin (XMSM) 1712784 58 33.18 EUR 09:42:54 Euronext Dublin (XMSM) 1712782 175 33.18 EUR 09:42:54 Euronext Dublin (XMSM) 1712780 52 33.18 EUR 09:42:54 Euronext Dublin (XMSM) 1712776 51 33.15 EUR 09:45:03 Euronext Dublin (XMSM) 1716050 196 33.15 EUR 09:45:03 Euronext Dublin (XMSM) 1716037 226 33.16 EUR 09:46:30 Euronext Dublin (XMSM) 1717786 19 33.16 EUR 09:48:47 Euronext Dublin (XMSM) 1720786 31 33.16 EUR 09:48:47 Euronext Dublin (XMSM) 1720784 175 33.16 EUR 09:48:47 Euronext Dublin (XMSM) 1720782 109 33.16 EUR 09:48:47 Euronext Dublin (XMSM) 1720777 193 33.16 EUR 09:48:47 Euronext Dublin (XMSM) 1720775 274 33.16 EUR 09:50:07 Euronext Dublin (XMSM) 1723524 19 33.16 EUR 09:51:04 Euronext Dublin (XMSM) 1725000 44 33.19 EUR 09:52:19 Euronext Dublin (XMSM) 1726356 215 33.19 EUR 09:52:19 Euronext Dublin (XMSM) 1726354 148 33.19 EUR 09:54:02 Euronext Dublin (XMSM) 1728664 113 33.19 EUR 09:54:02 Euronext Dublin (XMSM) 1728662 94 33.12 EUR 09:56:35 Euronext Dublin (XMSM) 1732522 175 33.12 EUR 09:56:35 Euronext Dublin (XMSM) 1732520 227 33.12 EUR 09:56:35 Euronext Dublin (XMSM) 1732515 228 33.13 EUR 09:58:05 Euronext Dublin (XMSM) 1734741 108 33.14 EUR 09:59:08 Euronext Dublin (XMSM) 1736562 144 33.14 EUR 09:59:08 Euronext Dublin (XMSM) 1736560 124 33.10 EUR 09:59:42 Euronext Dublin (XMSM) 1737380 175 33.10 EUR 09:59:42 Euronext Dublin (XMSM) 1737378 43 33.10 EUR 09:59:43 Euronext Dublin (XMSM) 1737404 234 33.10 EUR 10:00:03 Euronext Dublin (XMSM) 1737915 24 33.11 EUR 10:00:31 Euronext Dublin (XMSM) 1738698 205 33.11 EUR 10:00:31 Euronext Dublin (XMSM) 1738700 23 33.11 EUR 10:01:07 Euronext Dublin (XMSM) 1739313 252 33.11 EUR 10:01:07 Euronext Dublin (XMSM) 1739311 211 33.09 EUR 10:03:48 Euronext Dublin (XMSM) 1742528 52 33.07 EUR 10:05:42 Euronext Dublin (XMSM) 1745702 181 33.07 EUR 10:05:50 Euronext Dublin (XMSM) 1745960 253 33.04 EUR 10:06:29 Euronext Dublin (XMSM) 1747010 226 33.03 EUR 10:08:42 Euronext Dublin (XMSM) 1749453 243 33.00 EUR 10:09:17 Euronext Dublin (XMSM) 1750220 121 33.00 EUR 10:10:08 Euronext Dublin (XMSM) 1751254 124 33.00 EUR 10:10:08 Euronext Dublin (XMSM) 1751247 164 32.96 EUR 10:12:21 Euronext Dublin (XMSM) 1754120 109 32.96 EUR 10:12:21 Euronext Dublin (XMSM) 1754118 252 33.01 EUR 10:15:04 Euronext Dublin (XMSM) 1757651 239 33.02 EUR 10:15:42 Euronext Dublin (XMSM) 1758513 71 33.04 EUR 10:17:05 Euronext Dublin (XMSM) 1760712 175 33.04 EUR 10:17:05 Euronext Dublin (XMSM) 1760710 222 33.05 EUR 10:18:19 Euronext Dublin (XMSM) 1762278 50 33.05 EUR 10:18:19 Euronext Dublin (XMSM) 1762272 264 33.05 EUR 10:18:19 Euronext Dublin (XMSM) 1762269 21 33.07 EUR 10:22:21 Euronext Dublin (XMSM) 1767236 195 33.07 EUR 10:22:22 Euronext Dublin (XMSM) 1767274 136 33.07 EUR 10:22:58 Euronext Dublin (XMSM) 1767998 16 33.07 EUR 10:22:58 Euronext Dublin (XMSM) 1767996 106 33.07 EUR 10:23:32 Euronext Dublin (XMSM) 1768726 133 33.03 EUR 10:28:54 Euronext Dublin (XMSM) 1776522 142 33.03 EUR 10:28:54 Euronext Dublin (XMSM) 1776520 195 33.06 EUR 10:30:27 Euronext Dublin (XMSM) 1779382 42 33.06 EUR 10:30:28 Euronext Dublin (XMSM) 1779511 229 33.04 EUR 10:32:36 Euronext Dublin (XMSM) 1783784 55 33.02 EUR 10:33:13 Euronext Dublin (XMSM) 1784839 124 33.02 EUR 10:33:13 Euronext Dublin (XMSM) 1784837 81 33.02 EUR 10:33:13 Euronext Dublin (XMSM) 1784798 196 33.04 EUR 10:35:33 Euronext Dublin (XMSM) 1789249 31 33.04 EUR 10:35:33 Euronext Dublin (XMSM) 1789247 70 33.04 EUR 10:35:33 Euronext Dublin (XMSM) 1789245 168 33.04 EUR 10:36:33 Euronext Dublin (XMSM) 1790927 31 33.04 EUR 10:36:33 Euronext Dublin (XMSM) 1790925 220 33.04 EUR 10:36:33 Euronext Dublin (XMSM) 1790923 175 33.04 EUR 10:36:46 Euronext Dublin (XMSM) 1791189 95 33.07 EUR 10:38:26 Euronext Dublin (XMSM) 1796258 63 33.07 EUR 10:38:26 Euronext Dublin (XMSM) 1796255 31 33.07 EUR 10:38:26 Euronext Dublin (XMSM) 1796173 350 33.07 EUR 10:38:26 Euronext Dublin (XMSM) 1796171 67 33.06 EUR 10:38:30 Euronext Dublin (XMSM) 1796879 175 33.06 EUR 10:38:30 Euronext Dublin (XMSM) 1796877 57 33.06 EUR 10:38:30 Euronext Dublin (XMSM) 1796870 175 33.06 EUR 10:38:30 Euronext Dublin (XMSM) 1796868 229 33.06 EUR 10:38:30 Euronext Dublin (XMSM) 1796826 266 33.07 EUR 10:40:48 Euronext Dublin (XMSM) 1801428 340 33.10 EUR 10:42:04 Euronext Dublin (XMSM) 1804186 257 33.09 EUR 10:42:24 Euronext Dublin (XMSM) 1804950 263 33.11 EUR 10:43:17 Euronext Dublin (XMSM) 1806891 180 33.13 EUR 10:44:08 Euronext Dublin (XMSM) 1808577 53 33.17 EUR 10:46:53 Euronext Dublin (XMSM) 1815451 177 33.17 EUR 10:46:53 Euronext Dublin (XMSM) 1815449 165 33.17 EUR 10:46:53 Euronext Dublin (XMSM) 1815446 69 33.17 EUR 10:46:53 Euronext Dublin (XMSM) 1815444 40 33.17 EUR 10:50:18 Euronext Dublin (XMSM) 1823478 165 33.17 EUR 10:50:18 Euronext Dublin (XMSM) 1823474 29 33.17 EUR 10:50:18 Euronext Dublin (XMSM) 1823476 222 33.17 EUR 10:50:18 Euronext Dublin (XMSM) 1823464 225 33.16 EUR 10:52:14 Euronext Dublin (XMSM) 1828290 276 33.14 EUR 10:52:17 Euronext Dublin (XMSM) 1828462 38 33.15 EUR 10:53:22 Euronext Dublin (XMSM) 1831011 134 33.15 EUR 10:53:22 Euronext Dublin (XMSM) 1831009 57 33.15 EUR 10:53:22 Euronext Dublin (XMSM) 1831007 275 33.15 EUR 10:53:23 Euronext Dublin (XMSM) 1831023 219 33.14 EUR 10:55:54 Euronext Dublin (XMSM) 1836776 23 33.14 EUR 10:56:20 Euronext Dublin (XMSM) 1837755 257 33.12 EUR 10:57:52 Euronext Dublin (XMSM) 1841305 265 33.15 EUR 10:59:19 Euronext Dublin (XMSM) 1844087 137 33.14 EUR 10:59:54 Euronext Dublin (XMSM) 1844663 117 33.14 EUR 10:59:54 Euronext Dublin (XMSM) 1844661 256 33.18 EUR 11:02:43 Euronext Dublin (XMSM) 1847091 38 33.16 EUR 11:04:44 Euronext Dublin (XMSM) 1848617 166 33.16 EUR 11:04:44 Euronext Dublin (XMSM) 1848615 55 33.16 EUR 11:04:44 Euronext Dublin (XMSM) 1848613 169 33.17 EUR 11:08:28 Euronext Dublin (XMSM) 1851270 131 33.17 EUR 11:08:55 Euronext Dublin (XMSM) 1851520 57 33.17 EUR 11:08:55 Euronext Dublin (XMSM) 1851518 128 33.17 EUR 11:08:55 Euronext Dublin (XMSM) 1851516 244 33.12 EUR 11:10:49 Euronext Dublin (XMSM) 1853399 237 33.12 EUR 11:11:03 Euronext Dublin (XMSM) 1853656 24 33.12 EUR 11:11:03 Euronext Dublin (XMSM) 1853654 5 33.18 EUR 11:14:44 Euronext Dublin (XMSM) 1856435 252 33.21 EUR 11:15:36 Euronext Dublin (XMSM) 1857523 66 33.22 EUR 11:15:36 Euronext Dublin (XMSM) 1857519 245 33.22 EUR 11:15:36 Euronext Dublin (XMSM) 1857517 250 33.22 EUR 11:15:36 Euronext Dublin (XMSM) 1857515 242 33.21 EUR 11:15:37 Euronext Dublin (XMSM) 1857547 265 33.20 EUR 11:15:51 Euronext Dublin (XMSM) 1857705 210 33.19 EUR 11:16:35 Euronext Dublin (XMSM) 1858386 175 33.18 EUR 11:17:19 Euronext Dublin (XMSM) 1858896 290 33.18 EUR 11:17:21 Euronext Dublin (XMSM) 1858903 256 33.17 EUR 11:17:22 Euronext Dublin (XMSM) 1858968 263 33.16 EUR 11:19:11 Euronext Dublin (XMSM) 1860156 200 33.19 EUR 11:20:10 Euronext Dublin (XMSM) 1860886 274 33.19 EUR 11:21:45 Euronext Dublin (XMSM) 1861887 50 33.21 EUR 11:23:14 Euronext Dublin (XMSM) 1862790 247 33.20 EUR 11:23:22 Euronext Dublin (XMSM) 1862893 242 33.20 EUR 11:23:22 Euronext Dublin (XMSM) 1862891 230 33.19 EUR 11:23:23 Euronext Dublin (XMSM) 1862947 12 33.19 EUR 11:23:23 Euronext Dublin (XMSM) 1862949 267 33.19 EUR 11:23:23 Euronext Dublin (XMSM) 1862943 54 33.25 EUR 11:27:02 Euronext Dublin (XMSM) 1865421 175 33.25 EUR 11:27:02 Euronext Dublin (XMSM) 1865419 273 33.25 EUR 11:27:02 Euronext Dublin (XMSM) 1865417 263 33.26 EUR 11:27:58 Euronext Dublin (XMSM) 1865997 257 33.31 EUR 11:30:22 Euronext Dublin (XMSM) 1868075 251 33.31 EUR 11:30:22 Euronext Dublin (XMSM) 1868057 124 33.32 EUR 11:31:22 Euronext Dublin (XMSM) 1869083 138 33.32 EUR 11:31:22 Euronext Dublin (XMSM) 1869081 269 33.33 EUR 11:32:46 Euronext Dublin (XMSM) 1870332 239 33.32 EUR 11:32:48 Euronext Dublin (XMSM) 1870375 247 33.33 EUR 11:34:49 Euronext Dublin (XMSM) 1871816 240 33.32 EUR 11:34:58 Euronext Dublin (XMSM) 1872006 227 33.32 EUR 11:35:44 Euronext Dublin (XMSM) 1872557 196 33.33 EUR 11:36:45 Euronext Dublin (XMSM) 1873237 78 33.33 EUR 11:36:45 Euronext Dublin (XMSM) 1873241 231 33.31 EUR 11:36:55 Euronext Dublin (XMSM) 1873466 223 33.32 EUR 11:38:16 Euronext Dublin (XMSM) 1874412 40 33.36 EUR 11:38:50 Euronext Dublin (XMSM) 1874940 280 33.36 EUR 11:38:50 Euronext Dublin (XMSM) 1874938 225 33.36 EUR 11:38:50 Euronext Dublin (XMSM) 1874936 256 33.35 EUR 11:38:58 Euronext Dublin (XMSM) 1875073 240 33.36 EUR 11:40:28 Euronext Dublin (XMSM) 1876046 229 33.35 EUR 11:40:36 Euronext Dublin (XMSM) 1876195 237 33.35 EUR 11:41:43 Euronext Dublin (XMSM) 1876862 55 33.37 EUR 11:43:03 Euronext Dublin (XMSM) 1877631 213 33.37 EUR 11:43:03 Euronext Dublin (XMSM) 1877629 250 33.38 EUR 11:44:40 Euronext Dublin (XMSM) 1878632 200 33.38 EUR 11:45:06 Euronext Dublin (XMSM) 1878993 24 33.38 EUR 11:45:07 Euronext Dublin (XMSM) 1879024 258 33.38 EUR 11:45:07 Euronext Dublin (XMSM) 1879026 267 33.37 EUR 11:46:13 Euronext Dublin (XMSM) 1879751 276 33.38 EUR 11:49:26 Euronext Dublin (XMSM) 1882267 100 33.39 EUR 11:50:28 Euronext Dublin (XMSM) 1883038 174 33.39 EUR 11:50:28 Euronext Dublin (XMSM) 1883036 239 33.40 EUR 11:51:00 Euronext Dublin (XMSM) 1883346 229 33.38 EUR 11:51:04 Euronext Dublin (XMSM) 1883497 123 33.40 EUR 11:53:55 Euronext Dublin (XMSM) 1885154 66 33.40 EUR 11:53:55 Euronext Dublin (XMSM) 1885152 66 33.40 EUR 11:53:55 Euronext Dublin (XMSM) 1885150 259 33.39 EUR 11:53:57 Euronext Dublin (XMSM) 1885197 33 33.39 EUR 11:54:26 Euronext Dublin (XMSM) 1885435 225 33.39 EUR 11:54:26 Euronext Dublin (XMSM) 1885433 229 33.38 EUR 11:56:32 Euronext Dublin (XMSM) 1886934 246 33.39 EUR 11:57:24 Euronext Dublin (XMSM) 1887523 251 33.38 EUR 11:58:24 Euronext Dublin (XMSM) 1888182 129 33.35 EUR 11:59:56 Euronext Dublin (XMSM) 1889431 145 33.35 EUR 11:59:56 Euronext Dublin (XMSM) 1889429 234 33.34 EUR 12:02:00 Euronext Dublin (XMSM) 1890838 238 33.33 EUR 12:02:46 Euronext Dublin (XMSM) 1891577 65 33.34 EUR 12:02:46 Euronext Dublin (XMSM) 1891517 165 33.34 EUR 12:02:46 Euronext Dublin (XMSM) 1891515 260 33.36 EUR 12:07:50 Euronext Dublin (XMSM) 1895521 131 33.38 EUR 12:08:56 Euronext Dublin (XMSM) 1896464 11 33.39 EUR 12:09:15 Euronext Dublin (XMSM) 1896701 259 33.39 EUR 12:09:23 Euronext Dublin (XMSM) 1896783 253 33.39 EUR 12:09:23 Euronext Dublin (XMSM) 1896781 230 33.38 EUR 12:09:31 Euronext Dublin (XMSM) 1896954 266 33.38 EUR 12:09:31 Euronext Dublin (XMSM) 1896950 261 33.35 EUR 12:11:58 Euronext Dublin (XMSM) 1898575 270 33.37 EUR 12:15:00 Euronext Dublin (XMSM) 1900579 228 33.36 EUR 12:15:47 Euronext Dublin (XMSM) 1901168 260 33.36 EUR 12:17:31 Euronext Dublin (XMSM) 1902312 223 33.36 EUR 12:18:05 Euronext Dublin (XMSM) 1902770 233 33.35 EUR 12:18:44 Euronext Dublin (XMSM) 1903099 275 33.32 EUR 12:19:00 Euronext Dublin (XMSM) 1903548 268 33.30 EUR 12:19:18 Euronext Dublin (XMSM) 1903795 177 33.27 EUR 12:19:20 Euronext Dublin (XMSM) 1903814 132 33.31 EUR 12:20:37 Euronext Dublin (XMSM) 1904828 261 33.32 EUR 12:21:37 Euronext Dublin (XMSM) 1905509 271 33.35 EUR 12:24:32 Euronext Dublin (XMSM) 1907485 254 33.36 EUR 12:28:25 Euronext Dublin (XMSM) 1910077 237 33.37 EUR 12:29:01 Euronext Dublin (XMSM) 1910524 231 33.40 EUR 12:31:19 Euronext Dublin (XMSM) 1912184 258 33.40 EUR 12:31:20 Euronext Dublin (XMSM) 1912189 245 33.37 EUR 12:32:51 Euronext Dublin (XMSM) 1912989 249 33.37 EUR 12:33:24 Euronext Dublin (XMSM) 1913599 64 33.36 EUR 12:33:24 Euronext Dublin (XMSM) 1913567 60 33.34 EUR 12:33:56 Euronext Dublin (XMSM) 1913926 125 33.40 EUR 12:37:54 Euronext Dublin (XMSM) 1916177 171 33.40 EUR 12:37:54 Euronext Dublin (XMSM) 1916175 130 33.41 EUR 12:39:10 Euronext Dublin (XMSM) 1916955 145 33.41 EUR 12:39:10 Euronext Dublin (XMSM) 1916953 254 33.40 EUR 12:40:12 Euronext Dublin (XMSM) 1918005 235 33.39 EUR 12:42:10 Euronext Dublin (XMSM) 1919281 87 33.43 EUR 12:44:54 Euronext Dublin (XMSM) 1921783 143 33.43 EUR 12:44:54 Euronext Dublin (XMSM) 1921781 51 33.42 EUR 12:46:02 Euronext Dublin (XMSM) 1922941 149 33.42 EUR 12:46:02 Euronext Dublin (XMSM) 1922939 38 33.42 EUR 12:46:11 Euronext Dublin (XMSM) 1923070 225 33.43 EUR 12:47:05 Euronext Dublin (XMSM) 1923755 259 33.41 EUR 12:49:01 Euronext Dublin (XMSM) 1925815 271 33.43 EUR 12:49:01 Euronext Dublin (XMSM) 1925813 275 33.42 EUR 12:50:08 Euronext Dublin (XMSM) 1926635 17 33.41 EUR 12:50:09 Euronext Dublin (XMSM) 1926660 218 33.41 EUR 12:50:09 Euronext Dublin (XMSM) 1926658 42 33.40 EUR 12:51:58 Euronext Dublin (XMSM) 1928020 232 33.40 EUR 12:51:58 Euronext Dublin (XMSM) 1928018 234 33.39 EUR 12:55:10 Euronext Dublin (XMSM) 1930567 270 33.38 EUR 12:55:13 Euronext Dublin (XMSM) 1930634 230 33.37 EUR 12:57:25 Euronext Dublin (XMSM) 1932471 22 33.34 EUR 12:57:53 Euronext Dublin (XMSM) 1933087 215 33.34 EUR 12:57:53 Euronext Dublin (XMSM) 1933085 25 33.35 EUR 12:59:53 Euronext Dublin (XMSM) 1934534 217 33.35 EUR 13:00:06 Euronext Dublin (XMSM) 1934793 248 33.34 EUR 13:01:14 Euronext Dublin (XMSM) 1935770 224 33.34 EUR 13:03:14 Euronext Dublin (XMSM) 1937283 60 33.36 EUR 13:04:43 Euronext Dublin (XMSM) 1938454 30 33.36 EUR 13:04:43 Euronext Dublin (XMSM) 1938452 165 33.36 EUR 13:04:43 Euronext Dublin (XMSM) 1938448 151 33.36 EUR 13:04:43 Euronext Dublin (XMSM) 1938444 74 33.36 EUR 13:04:43 Euronext Dublin (XMSM) 1938442 232 33.36 EUR 13:05:40 Euronext Dublin (XMSM) 1939158 253 33.37 EUR 13:07:35 Euronext Dublin (XMSM) 1941182 271 33.37 EUR 13:10:14 Euronext Dublin (XMSM) 1943133 225 33.38 EUR 13:14:38 Euronext Dublin (XMSM) 1946389 48 33.38 EUR 13:14:38 Euronext Dublin (XMSM) 1946387 269 33.41 EUR 13:16:04 Euronext Dublin (XMSM) 1947595 199 33.41 EUR 13:17:54 Euronext Dublin (XMSM) 1949590 54 33.41 EUR 13:18:03 Euronext Dublin (XMSM) 1949772 2 33.41 EUR 13:19:53 Euronext Dublin (XMSM) 1951483 265 33.41 EUR 13:19:54 Euronext Dublin (XMSM) 1951489 88 33.40 EUR 13:21:42 Euronext Dublin (XMSM) 1953079 141 33.40 EUR 13:21:42 Euronext Dublin (XMSM) 1953077 253 33.39 EUR 13:24:58 Euronext Dublin (XMSM) 1955915 23 33.39 EUR 13:24:58 Euronext Dublin (XMSM) 1955913 58 33.39 EUR 13:24:59 Euronext Dublin (XMSM) 1955981 128 33.39 EUR 13:24:59 Euronext Dublin (XMSM) 1955979 64 33.39 EUR 13:24:59 Euronext Dublin (XMSM) 1955977 187 33.36 EUR 13:26:50 Euronext Dublin (XMSM) 1957718 48 33.36 EUR 13:26:55 Euronext Dublin (XMSM) 1957786 264 33.35 EUR 13:28:24 Euronext Dublin (XMSM) 1959014 107 33.35 EUR 13:30:00 Euronext Dublin (XMSM) 1960614 127 33.37 EUR 13:32:23 Euronext Dublin (XMSM) 1963425 95 33.37 EUR 13:32:23 Euronext Dublin (XMSM) 1963427 236 33.37 EUR 13:32:23 Euronext Dublin (XMSM) 1963418 276 33.36 EUR 13:32:24 Euronext Dublin (XMSM) 1963458 123 33.38 EUR 13:35:06 Euronext Dublin (XMSM) 1966780 151 33.38 EUR 13:35:06 Euronext Dublin (XMSM) 1966778 80 33.37 EUR 13:35:08 Euronext Dublin (XMSM) 1966827 175 33.37 EUR 13:35:08 Euronext Dublin (XMSM) 1966825 241 33.37 EUR 13:36:51 Euronext Dublin (XMSM) 1968657 26 33.37 EUR 13:38:28 Euronext Dublin (XMSM) 1970262 222 33.37 EUR 13:38:28 Euronext Dublin (XMSM) 1970260 273 33.36 EUR 13:38:32 Euronext Dublin (XMSM) 1970364 274 33.35 EUR 13:40:54 Euronext Dublin (XMSM) 1972783 260 33.33 EUR 13:41:42 Euronext Dublin (XMSM) 1973691 71 33.34 EUR 13:44:21 Euronext Dublin (XMSM) 1976367 276 33.34 EUR 13:44:56 Euronext Dublin (XMSM) 1976955 265 33.38 EUR 13:47:16 Euronext Dublin (XMSM) 1979644 260 33.38 EUR 13:47:41 Euronext Dublin (XMSM) 1979998 50 33.37 EUR 13:47:51 Euronext Dublin (XMSM) 1980159 182 33.37 EUR 13:47:51 Euronext Dublin (XMSM) 1980157 28 33.37 EUR 13:47:51 Euronext Dublin (XMSM) 1980155 276 33.33 EUR 13:50:39 Euronext Dublin (XMSM) 1982907 225 33.31 EUR 13:52:15 Euronext Dublin (XMSM) 1985010 227 33.30 EUR 13:53:47 Euronext Dublin (XMSM) 1986301 269 33.30 EUR 13:55:47 Euronext Dublin (XMSM) 1988588 273 33.29 EUR 13:55:58 Euronext Dublin (XMSM) 1988871 245 33.27 EUR 13:56:17 Euronext Dublin (XMSM) 1989395 247 33.26 EUR 13:57:32 Euronext Dublin (XMSM) 1991294 247 33.25 EUR 13:57:59 Euronext Dublin (XMSM) 1991842 48 33.25 EUR 13:59:13 Euronext Dublin (XMSM) 1993304 204 33.25 EUR 13:59:13 Euronext Dublin (XMSM) 1993300 2 33.25 EUR 13:59:13 Euronext Dublin (XMSM) 1993298 250 33.23 EUR 14:00:38 Euronext Dublin (XMSM) 1994740 138 33.21 EUR 14:01:57 Euronext Dublin (XMSM) 1996380 133 33.21 EUR 14:01:57 Euronext Dublin (XMSM) 1996378 245 33.18 EUR 14:02:35 Euronext Dublin (XMSM) 1997561 223 33.17 EUR 14:03:30 Euronext Dublin (XMSM) 1998849 251 33.16 EUR 14:03:42 Euronext Dublin (XMSM) 1999116 254 33.16 EUR 14:04:46 Euronext Dublin (XMSM) 2000375 36 33.15 EUR 14:05:41 Euronext Dublin (XMSM) 2001428 204 33.15 EUR 14:05:41 Euronext Dublin (XMSM) 2001426 225 33.13 EUR 14:06:00 Euronext Dublin (XMSM) 2001829 34 33.13 EUR 14:06:00 Euronext Dublin (XMSM) 2001827 245 33.14 EUR 14:06:51 Euronext Dublin (XMSM) 2002979 276 33.19 EUR 14:09:40 Euronext Dublin (XMSM) 2006457 247 33.18 EUR 14:09:53 Euronext Dublin (XMSM) 2006661 222 33.17 EUR 14:09:58 Euronext Dublin (XMSM) 2006834 238 33.18 EUR 14:11:31 Euronext Dublin (XMSM) 2008330 230 33.19 EUR 14:11:41 Euronext Dublin (XMSM) 2008471 230 33.20 EUR 14:11:41 Euronext Dublin (XMSM) 2008469 238 33.20 EUR 14:11:41 Euronext Dublin (XMSM) 2008467 254 33.19 EUR 14:11:47 Euronext Dublin (XMSM) 2008535 256 33.22 EUR 14:11:57 Euronext Dublin (XMSM) 2008743 256 33.21 EUR 14:11:59 Euronext Dublin (XMSM) 2008770 227 33.22 EUR 14:11:59 Euronext Dublin (XMSM) 2008768 58 33.21 EUR 14:12:03 Euronext Dublin (XMSM) 2008859 214 33.20 EUR 14:12:05 Euronext Dublin (XMSM) 2008883 252 33.20 EUR 14:12:05 Euronext Dublin (XMSM) 2008879 225 33.21 EUR 14:12:05 Euronext Dublin (XMSM) 2008881 3 33.21 EUR 14:12:05 Euronext Dublin (XMSM) 2008872 5 33.21 EUR 14:12:05 Euronext Dublin (XMSM) 2008870 4 33.21 EUR 14:12:05 Euronext Dublin (XMSM) 2008868 244 33.20 EUR 14:12:15 Euronext Dublin (XMSM) 2009035 175 33.20 EUR 14:12:20 Euronext Dublin (XMSM) 2009119 175 33.20 EUR 14:12:22 Euronext Dublin (XMSM) 2009203 240 33.19 EUR 14:12:25 Euronext Dublin (XMSM) 2009342 275 33.20 EUR 14:12:25 Euronext Dublin (XMSM) 2009340 239 33.19 EUR 14:13:00 Euronext Dublin (XMSM) 2009757 255 33.19 EUR 14:13:00 Euronext Dublin (XMSM) 2009755 245 33.20 EUR 14:13:52 Euronext Dublin (XMSM) 2010710 79 33.20 EUR 14:13:53 Euronext Dublin (XMSM) 2010736 196 33.20 EUR 14:13:53 Euronext Dublin (XMSM) 2010734 302 33.18 EUR 14:14:07 Euronext Dublin (XMSM) 2011018 166 33.23 EUR 14:16:14 Euronext Dublin (XMSM) 2013353 134 33.23 EUR 14:16:14 Euronext Dublin (XMSM) 2013355 276 33.22 EUR 14:16:14 Euronext Dublin (XMSM) 2013351 39 33.22 EUR 14:16:14 Euronext Dublin (XMSM) 2013349 245 33.24 EUR 14:16:56 Euronext Dublin (XMSM) 2014163 74 33.27 EUR 14:19:00 Euronext Dublin (XMSM) 2016170 175 33.27 EUR 14:19:00 Euronext Dublin (XMSM) 2016168 175 33.27 EUR 14:19:00 Euronext Dublin (XMSM) 2016076 58 33.27 EUR 14:19:00 Euronext Dublin (XMSM) 2016072 236 33.25 EUR 14:19:02 Euronext Dublin (XMSM) 2016715 64 33.20 EUR 14:19:04 Euronext Dublin (XMSM) 2017134 175 33.20 EUR 14:19:04 Euronext Dublin (XMSM) 2017132 64 33.18 EUR 14:19:04 Euronext Dublin (XMSM) 2017128 175 33.18 EUR 14:19:04 Euronext Dublin (XMSM) 2017126 228 33.21 EUR 14:19:49 Euronext Dublin (XMSM) 2018302 225 33.21 EUR 14:19:49 Euronext Dublin (XMSM) 2018300 248 33.21 EUR 14:20:44 Euronext Dublin (XMSM) 2019053 11 33.21 EUR 14:20:44 Euronext Dublin (XMSM) 2019051 267 33.19 EUR 14:21:01 Euronext Dublin (XMSM) 2019351 144 33.19 EUR 14:21:52 Euronext Dublin (XMSM) 2020373 105 33.19 EUR 14:21:52 Euronext Dublin (XMSM) 2020371 30 33.18 EUR 14:22:55 Euronext Dublin (XMSM) 2021395 237 33.18 EUR 14:22:55 Euronext Dublin (XMSM) 2021393 130 33.17 EUR 14:23:21 Euronext Dublin (XMSM) 2021913 113 33.17 EUR 14:23:21 Euronext Dublin (XMSM) 2021911 78 33.14 EUR 14:24:42 Euronext Dublin (XMSM) 2023327 166 33.14 EUR 14:24:42 Euronext Dublin (XMSM) 2023325 8 33.14 EUR 14:24:42 Euronext Dublin (XMSM) 2023316 276 33.12 EUR 14:25:35 Euronext Dublin (XMSM) 2024319 276 33.10 EUR 14:26:30 Euronext Dublin (XMSM) 2025528 250 33.10 EUR 14:27:40 Euronext Dublin (XMSM) 2027212 274 33.10 EUR 14:27:40 Euronext Dublin (XMSM) 2027210 91 33.11 EUR 14:29:53 Euronext Dublin (XMSM) 2029703 175 33.11 EUR 14:29:53 Euronext Dublin (XMSM) 2029700 260 33.11 EUR 14:29:53 Euronext Dublin (XMSM) 2029689 269 33.11 EUR 14:30:32 Euronext Dublin (XMSM) 2033425 225 33.12 EUR 14:30:32 Euronext Dublin (XMSM) 2033325 249 33.12 EUR 14:30:32 Euronext Dublin (XMSM) 2033294 269 33.11 EUR 14:30:55 Euronext Dublin (XMSM) 2034492 268 33.11 EUR 14:30:55 Euronext Dublin (XMSM) 2034490 297 33.11 EUR 14:31:40 Euronext Dublin (XMSM) 2036867 197 33.11 EUR 14:31:40 Euronext Dublin (XMSM) 2036865 63 33.11 EUR 14:31:40 Euronext Dublin (XMSM) 2036863 274 33.12 EUR 14:32:10 Euronext Dublin (XMSM) 2038050 246 33.15 EUR 14:32:46 Euronext Dublin (XMSM) 2039740 270 33.14 EUR 14:32:56 Euronext Dublin (XMSM) 2040061 70 33.14 EUR 14:32:56 Euronext Dublin (XMSM) 2040059 6 33.14 EUR 14:32:56 Euronext Dublin (XMSM) 2040057 212 33.14 EUR 14:32:56 Euronext Dublin (XMSM) 2040055 222 33.19 EUR 14:34:08 Euronext Dublin (XMSM) 2043131 232 33.19 EUR 14:34:08 Euronext Dublin (XMSM) 2043129 257 33.20 EUR 14:34:28 Euronext Dublin (XMSM) 2043760 54 33.19 EUR 14:34:29 Euronext Dublin (XMSM) 2043808 175 33.19 EUR 14:34:29 Euronext Dublin (XMSM) 2043806 252 33.19 EUR 14:34:29 Euronext Dublin (XMSM) 2043796 60 33.19 EUR 14:34:29 Euronext Dublin (XMSM) 2043794 150 33.22 EUR 14:35:32 Euronext Dublin (XMSM) 2046007 92 33.22 EUR 14:35:32 Euronext Dublin (XMSM) 2046005 236 33.21 EUR 14:35:38 Euronext Dublin (XMSM) 2046174 238 33.21 EUR 14:35:38 Euronext Dublin (XMSM) 2046167 263 33.15 EUR 14:36:21 Euronext Dublin (XMSM) 2047789 233 33.19 EUR 14:37:54 Euronext Dublin (XMSM) 2050860 19 33.18 EUR 14:38:02 Euronext Dublin (XMSM) 2051085 242 33.18 EUR 14:38:03 Euronext Dublin (XMSM) 2051090 251 33.21 EUR 14:39:02 Euronext Dublin (XMSM) 2053157 258 33.21 EUR 14:39:05 Euronext Dublin (XMSM) 2053309 243 33.20 EUR 14:40:10 Euronext Dublin (XMSM) 2055450 241 33.20 EUR 14:40:10 Euronext Dublin (XMSM) 2055443 224 33.20 EUR 14:40:46 Euronext Dublin (XMSM) 2056666 275 33.20 EUR 14:41:11 Euronext Dublin (XMSM) 2058104 171 33.16 EUR 14:42:02 Euronext Dublin (XMSM) 2059683 5 33.16 EUR 14:42:02 Euronext Dublin (XMSM) 2059681 48 33.16 EUR 14:42:02 Euronext Dublin (XMSM) 2059679 243 33.14 EUR 14:42:11 Euronext Dublin (XMSM) 2060142 71 33.14 EUR 14:43:18 Euronext Dublin (XMSM) 2062304 187 33.14 EUR 14:43:18 Euronext Dublin (XMSM) 2062302 264 33.11 EUR 14:44:01 Euronext Dublin (XMSM) 2063681 227 33.10 EUR 14:45:18 Euronext Dublin (XMSM) 2066080 276 33.09 EUR 14:45:37 Euronext Dublin (XMSM) 2066695 266 33.08 EUR 14:46:52 Euronext Dublin (XMSM) 2069503 259 33.07 EUR 14:46:56 Euronext Dublin (XMSM) 2069657 28 33.08 EUR 14:47:43 Euronext Dublin (XMSM) 2071117 200 33.08 EUR 14:47:43 Euronext Dublin (XMSM) 2071101 233 33.08 EUR 14:47:43 Euronext Dublin (XMSM) 2071099 48 33.07 EUR 14:47:44 Euronext Dublin (XMSM) 2071167 239 33.11 EUR 14:48:35 Euronext Dublin (XMSM) 2072896 222 33.08 EUR 14:49:05 Euronext Dublin (XMSM) 2074158 259 33.07 EUR 14:49:25 Euronext Dublin (XMSM) 2074990 12 32.96 EUR 14:50:58 Euronext Dublin (XMSM) 2078798 184 32.99 EUR 14:51:36 Euronext Dublin (XMSM) 2080240 310 32.99 EUR 14:52:05 Euronext Dublin (XMSM) 2081210 269 32.98 EUR 14:52:26 Euronext Dublin (XMSM) 2081882 222 32.98 EUR 14:52:32 Euronext Dublin (XMSM) 2082042 33 33.03 EUR 14:54:04 Euronext Dublin (XMSM) 2084992 224 33.03 EUR 14:54:20 Euronext Dublin (XMSM) 2085590 234 33.02 EUR 14:54:47 Euronext Dublin (XMSM) 2086557 259 33.02 EUR 14:55:27 Euronext Dublin (XMSM) 2087875 91 33.02 EUR 14:57:15 Euronext Dublin (XMSM) 2090962 252 33.02 EUR 14:57:15 Euronext Dublin (XMSM) 2090954 175 33.01 EUR 14:59:12 Euronext Dublin (XMSM) 2094020 160 33.00 EUR 14:59:15 Euronext Dublin (XMSM) 2094148 55 33.00 EUR 14:59:15 Euronext Dublin (XMSM) 2094146 25 33.00 EUR 14:59:15 Euronext Dublin (XMSM) 2094144 261 33.00 EUR 15:00:01 Euronext Dublin (XMSM) 2096712 248 33.00 EUR 15:00:01 Euronext Dublin (XMSM) 2096674 58 32.99 EUR 15:00:23 Euronext Dublin (XMSM) 2098663 245 32.99 EUR 15:00:24 Euronext Dublin (XMSM) 2098701 194 32.99 EUR 15:00:24 Euronext Dublin (XMSM) 2098689 255 32.97 EUR 15:00:35 Euronext Dublin (XMSM) 2099285 241 32.92 EUR 15:00:41 Euronext Dublin (XMSM) 2100317 273 32.90 EUR 15:00:43 Euronext Dublin (XMSM) 2100519 240 32.92 EUR 15:01:32 Euronext Dublin (XMSM) 2102712 216 32.92 EUR 15:01:32 Euronext Dublin (XMSM) 2102710 47 32.92 EUR 15:01:32 Euronext Dublin (XMSM) 2102708 175 32.91 EUR 15:01:48 Euronext Dublin (XMSM) 2103617 235 32.90 EUR 15:01:48 Euronext Dublin (XMSM) 2103607 328 32.90 EUR 15:01:48 Euronext Dublin (XMSM) 2103591 245 32.90 EUR 15:02:23 Euronext Dublin (XMSM) 2105126 79 32.89 EUR 15:02:59 Euronext Dublin (XMSM) 2106250 168 32.89 EUR 15:02:59 Euronext Dublin (XMSM) 2106248 175 32.86 EUR 15:03:35 Euronext Dublin (XMSM) 2107418 252 32.91 EUR 15:04:50 Euronext Dublin (XMSM) 2110254 175 32.91 EUR 15:04:52 Euronext Dublin (XMSM) 2110295 50 32.91 EUR 15:04:52 Euronext Dublin (XMSM) 2110297 175 32.91 EUR 15:05:00 Euronext Dublin (XMSM) 2110535 236 32.91 EUR 15:05:00 Euronext Dublin (XMSM) 2110532 16 32.91 EUR 15:05:00 Euronext Dublin (XMSM) 2110530 226 32.90 EUR 15:05:12 Euronext Dublin (XMSM) 2111069 266 32.92 EUR 15:06:02 Euronext Dublin (XMSM) 2113018 240 32.93 EUR 15:06:46 Euronext Dublin (XMSM) 2114660 247 32.94 EUR 15:07:01 Euronext Dublin (XMSM) 2115176 230 32.93 EUR 15:07:07 Euronext Dublin (XMSM) 2115520 269 32.93 EUR 15:07:29 Euronext Dublin (XMSM) 2116346 249 32.92 EUR 15:08:00 Euronext Dublin (XMSM) 2117340 232 32.92 EUR 15:08:00 Euronext Dublin (XMSM) 2117337 126 32.91 EUR 15:08:36 Euronext Dublin (XMSM) 2118808 108 32.91 EUR 15:08:36 Euronext Dublin (XMSM) 2118810 3 32.91 EUR 15:08:36 Euronext Dublin (XMSM) 2118806 234 32.91 EUR 15:08:36 Euronext Dublin (XMSM) 2118804 261 32.90 EUR 15:09:17 Euronext Dublin (XMSM) 2120278 103 32.95 EUR 15:11:00 Euronext Dublin (XMSM) 2124307 144 32.95 EUR 15:11:00 Euronext Dublin (XMSM) 2124305 237 32.96 EUR 15:11:20 Euronext Dublin (XMSM) 2125403 227 32.96 EUR 15:11:20 Euronext Dublin (XMSM) 2125391 269 32.96 EUR 15:11:20 Euronext Dublin (XMSM) 2125377 240 32.98 EUR 15:11:59 Euronext Dublin (XMSM) 2126559 225 32.96 EUR 15:12:05 Euronext Dublin (XMSM) 2127058 235 32.97 EUR 15:13:15 Euronext Dublin (XMSM) 2129638 241 32.98 EUR 15:14:34 Euronext Dublin (XMSM) 2132033 270 32.97 EUR 15:14:35 Euronext Dublin (XMSM) 2132105 235 32.98 EUR 15:15:01 Euronext Dublin (XMSM) 2132830 261 32.98 EUR 15:15:13 Euronext Dublin (XMSM) 2133270 210 32.98 EUR 15:15:28 Euronext Dublin (XMSM) 2133995 200 32.98 EUR 15:15:28 Euronext Dublin (XMSM) 2133987 21 32.98 EUR 15:15:28 Euronext Dublin (XMSM) 2133989 221 32.95 EUR 15:16:12 Euronext Dublin (XMSM) 2135436 264 32.94 EUR 15:16:14 Euronext Dublin (XMSM) 2135543 213 32.95 EUR 15:16:55 Euronext Dublin (XMSM) 2136552 235 32.95 EUR 15:16:55 Euronext Dublin (XMSM) 2136546 264 32.94 EUR 15:17:39 Euronext Dublin (XMSM) 2137864 25 32.98 EUR 15:18:38 Euronext Dublin (XMSM) 2139979 245 32.98 EUR 15:18:38 Euronext Dublin (XMSM) 2139977 322 32.99 EUR 15:19:06 Euronext Dublin (XMSM) 2140808 415 32.99 EUR 15:19:16 Euronext Dublin (XMSM) 2141069 261 32.99 EUR 15:19:25 Euronext Dublin (XMSM) 2141438 260 32.98 EUR 15:19:57 Euronext Dublin (XMSM) 2142068 266 32.98 EUR 15:19:57 Euronext Dublin (XMSM) 2142063 39 32.98 EUR 15:20:22 Euronext Dublin (XMSM) 2142874 212 32.98 EUR 15:20:22 Euronext Dublin (XMSM) 2142876 202 32.97 EUR 15:20:32 Euronext Dublin (XMSM) 2143116 35 32.97 EUR 15:20:32 Euronext Dublin (XMSM) 2143114 180 32.97 EUR 15:21:01 Euronext Dublin (XMSM) 2143963 65 32.97 EUR 15:21:01 Euronext Dublin (XMSM) 2143961 57 32.97 EUR 15:21:44 Euronext Dublin (XMSM) 2145248 176 32.97 EUR 15:21:44 Euronext Dublin (XMSM) 2145246 251 32.97 EUR 15:21:44 Euronext Dublin (XMSM) 2145238 257 33.04 EUR 15:23:13 Euronext Dublin (XMSM) 2148468 166 33.04 EUR 15:23:14 Euronext Dublin (XMSM) 2148515 50 33.04 EUR 15:23:14 Euronext Dublin (XMSM) 2148513 24 33.04 EUR 15:23:14 Euronext Dublin (XMSM) 2148510 248 33.03 EUR 15:23:16 Euronext Dublin (XMSM) 2148624 250 33.04 EUR 15:23:16 Euronext Dublin (XMSM) 2148618 97 33.04 EUR 15:23:16 Euronext Dublin (XMSM) 2148610 41 33.04 EUR 15:23:16 Euronext Dublin (XMSM) 2148614 77 33.04 EUR 15:23:16 Euronext Dublin (XMSM) 2148612 15 33.04 EUR 15:23:56 Euronext Dublin (XMSM) 2149650 257 33.04 EUR 15:23:56 Euronext Dublin (XMSM) 2149648 22 33.04 EUR 15:24:27 Euronext Dublin (XMSM) 2150481 233 33.04 EUR 15:24:27 Euronext Dublin (XMSM) 2150479 229 33.08 EUR 15:25:41 Euronext Dublin (XMSM) 2153890 36 33.08 EUR 15:25:41 Euronext Dublin (XMSM) 2153888 257 33.06 EUR 15:25:47 Euronext Dublin (XMSM) 2154079 234 33.06 EUR 15:26:08 Euronext Dublin (XMSM) 2154646 161 33.06 EUR 15:26:40 Euronext Dublin (XMSM) 2155718 87 33.06 EUR 15:26:43 Euronext Dublin (XMSM) 2155778 152 33.04 EUR 15:27:27 Euronext Dublin (XMSM) 2156868 119 33.04 EUR 15:27:28 Euronext Dublin (XMSM) 2156903 147 33.03 EUR 15:27:38 Euronext Dublin (XMSM) 2157201 82 33.03 EUR 15:27:38 Euronext Dublin (XMSM) 2157203 257 33.02 EUR 15:28:04 Euronext Dublin (XMSM) 2157962 187 33.02 EUR 15:28:04 Euronext Dublin (XMSM) 2157959 42 33.02 EUR 15:28:04 Euronext Dublin (XMSM) 2157957 238 33.00 EUR 15:28:50 Euronext Dublin (XMSM) 2159087 49 33.00 EUR 15:28:50 Euronext Dublin (XMSM) 2159084 207 33.00 EUR 15:28:50 Euronext Dublin (XMSM) 2159082 226 32.96 EUR 15:29:44 Euronext Dublin (XMSM) 2161341 175 32.98 EUR 15:30:31 Euronext Dublin (XMSM) 2162937 175 32.98 EUR 15:30:32 Euronext Dublin (XMSM) 2162945 183 32.97 EUR 15:30:35 Euronext Dublin (XMSM) 2162997 57 32.97 EUR 15:30:35 Euronext Dublin (XMSM) 2162995 254 32.97 EUR 15:30:36 Euronext Dublin (XMSM) 2163014 119 32.96 EUR 15:30:38 Euronext Dublin (XMSM) 2163057 107 32.96 EUR 15:30:40 Euronext Dublin (XMSM) 2163103 41 32.96 EUR 15:30:42 Euronext Dublin (XMSM) 2163162 17 32.96 EUR 15:30:42 Euronext Dublin (XMSM) 2163160 240 32.96 EUR 15:30:44 Euronext Dublin (XMSM) 2163187 20 32.98 EUR 15:30:56 Euronext Dublin (XMSM) 2163658 116 32.99 EUR 15:30:59 Euronext Dublin (XMSM) 2163952 730 33.01 EUR 15:31:06 Euronext Dublin (XMSM) 2164274 175 33.02 EUR 15:31:12 Euronext Dublin (XMSM) 2164463 133 33.02 EUR 15:31:13 Euronext Dublin (XMSM) 2164495 109 33.02 EUR 15:31:13 Euronext Dublin (XMSM) 2164493 275 33.02 EUR 15:31:13 Euronext Dublin (XMSM) 2164487 71 33.01 EUR 15:31:17 Euronext Dublin (XMSM) 2164629 302 33.01 EUR 15:31:17 Euronext Dublin (XMSM) 2164622 291 33.00 EUR 15:31:22 Euronext Dublin (XMSM) 2164739 39 33.00 EUR 15:31:35 Euronext Dublin (XMSM) 2165162 47 33.00 EUR 15:31:35 Euronext Dublin (XMSM) 2165164 118 33.00 EUR 15:31:35 Euronext Dublin (XMSM) 2165166 48 33.00 EUR 15:31:35 Euronext Dublin (XMSM) 2165168 18 33.00 EUR 15:31:35 Euronext Dublin (XMSM) 2165157 310 33.04 EUR 15:32:49 Euronext Dublin (XMSM) 2167561 36 33.03 EUR 15:32:57 Euronext Dublin (XMSM) 2167783 104 33.03 EUR 15:32:57 Euronext Dublin (XMSM) 2167781 62 33.03 EUR 15:32:57 Euronext Dublin (XMSM) 2167779 51 33.03 EUR 15:32:57 Euronext Dublin (XMSM) 2167777 52 33.02 EUR 15:33:22 Euronext Dublin (XMSM) 2168350 30 33.06 EUR 15:34:12 Euronext Dublin (XMSM) 2170200 380 33.06 EUR 15:34:12 Euronext Dublin (XMSM) 2170198 228 33.06 EUR 15:34:12 Euronext Dublin (XMSM) 2170193 266 33.06 EUR 15:34:12 Euronext Dublin (XMSM) 2170185 5 33.06 EUR 15:34:12 Euronext Dublin (XMSM) 2170183 165 33.05 EUR 15:34:13 Euronext Dublin (XMSM) 2170239 258 33.05 EUR 15:34:24 Euronext Dublin (XMSM) 2170514 91 33.05 EUR 15:34:24 Euronext Dublin (XMSM) 2170516 2 33.04 EUR 15:34:37 Euronext Dublin (XMSM) 2171099 251 33.04 EUR 15:34:37 Euronext Dublin (XMSM) 2171096 103 33.01 EUR 15:35:17 Euronext Dublin (XMSM) 2172436 127 33.01 EUR 15:35:24 Euronext Dublin (XMSM) 2172674 227 33.03 EUR 15:35:52 Euronext Dublin (XMSM) 2173586 234 33.03 EUR 15:36:24 Euronext Dublin (XMSM) 2174662 81 33.02 EUR 15:36:25 Euronext Dublin (XMSM) 2174688 175 33.02 EUR 15:36:25 Euronext Dublin (XMSM) 2174686 170 33.02 EUR 15:36:25 Euronext Dublin (XMSM) 2174679 83 33.02 EUR 15:36:25 Euronext Dublin (XMSM) 2174677 237 33.04 EUR 15:37:04 Euronext Dublin (XMSM) 2175810 65 33.04 EUR 15:37:06 Euronext Dublin (XMSM) 2175879 48 33.04 EUR 15:37:07 Euronext Dublin (XMSM) 2175927 136 33.04 EUR 15:37:18 Euronext Dublin (XMSM) 2176261 238 33.04 EUR 15:37:18 Euronext Dublin (XMSM) 2176235 273 33.04 EUR 15:37:18 Euronext Dublin (XMSM) 2176226 300 33.05 EUR 15:38:15 Euronext Dublin (XMSM) 2178178 258 33.05 EUR 15:38:15 Euronext Dublin (XMSM) 2178176 224 33.04 EUR 15:38:21 Euronext Dublin (XMSM) 2178348 244 33.03 EUR 15:38:23 Euronext Dublin (XMSM) 2178402 261 33.01 EUR 15:38:36 Euronext Dublin (XMSM) 2179079 269 32.98 EUR 15:38:47 Euronext Dublin (XMSM) 2179581 59 32.96 EUR 15:39:23 Euronext Dublin (XMSM) 2180399 186 32.96 EUR 15:39:23 Euronext Dublin (XMSM) 2180397 236 32.96 EUR 15:39:32 Euronext Dublin (XMSM) 2180577 238 32.97 EUR 15:40:14 Euronext Dublin (XMSM) 2181682 254 32.96 EUR 15:40:20 Euronext Dublin (XMSM) 2181909 275 32.96 EUR 15:40:20 Euronext Dublin (XMSM) 2181894 254 32.98 EUR 15:41:31 Euronext Dublin (XMSM) 2184029 291 32.98 EUR 15:41:37 Euronext Dublin (XMSM) 2184138 28 32.98 EUR 15:41:37 Euronext Dublin (XMSM) 2184136 57 32.97 EUR 15:41:41 Euronext Dublin (XMSM) 2184253 66 32.97 EUR 15:41:42 Euronext Dublin (XMSM) 2184306 238 32.97 EUR 15:41:45 Euronext Dublin (XMSM) 2184393 43 32.97 EUR 15:41:45 Euronext Dublin (XMSM) 2184391 220 32.97 EUR 15:41:45 Euronext Dublin (XMSM) 2184384 26 32.96 EUR 15:41:50 Euronext Dublin (XMSM) 2184460 247 32.97 EUR 15:42:08 Euronext Dublin (XMSM) 2184932 182 32.97 EUR 15:42:16 Euronext Dublin (XMSM) 2185245 39 32.97 EUR 15:42:16 Euronext Dublin (XMSM) 2185243 141 32.98 EUR 15:42:44 Euronext Dublin (XMSM) 2185998 240 32.98 EUR 15:42:44 Euronext Dublin (XMSM) 2185995 107 32.97 EUR 15:42:46 Euronext Dublin (XMSM) 2186089 59 32.97 EUR 15:42:46 Euronext Dublin (XMSM) 2186068 87 32.97 EUR 15:42:46 Euronext Dublin (XMSM) 2186063 474 33.01 EUR 15:43:47 Euronext Dublin (XMSM) 2188218 107 33.03 EUR 15:44:13 Euronext Dublin (XMSM) 2188908 166 33.03 EUR 15:44:13 Euronext Dublin (XMSM) 2188906 246 33.03 EUR 15:44:13 Euronext Dublin (XMSM) 2188904 242 33.10 EUR 15:45:18 Euronext Dublin (XMSM) 2191467 51 33.09 EUR 15:45:24 Euronext Dublin (XMSM) 2191681 196 33.09 EUR 15:45:24 Euronext Dublin (XMSM) 2191679 332 33.09 EUR 15:45:24 Euronext Dublin (XMSM) 2191672 122 33.10 EUR 15:45:24 Euronext Dublin (XMSM) 2191644 175 33.10 EUR 15:45:24 Euronext Dublin (XMSM) 2191640 247 33.10 EUR 15:45:24 Euronext Dublin (XMSM) 2191630 225 33.10 EUR 15:45:24 Euronext Dublin (XMSM) 2191628 179 33.06 EUR 15:45:38 Euronext Dublin (XMSM) 2192357 79 33.06 EUR 15:45:38 Euronext Dublin (XMSM) 2192332 237 33.09 EUR 15:46:53 Euronext Dublin (XMSM) 2194487 116 33.11 EUR 15:47:20 Euronext Dublin (XMSM) 2195317 238 33.11 EUR 15:47:20 Euronext Dublin (XMSM) 2195314 247 33.10 EUR 15:47:20 Euronext Dublin (XMSM) 2195307 282 33.11 EUR 15:47:20 Euronext Dublin (XMSM) 2195305 175 33.11 EUR 15:47:20 Euronext Dublin (XMSM) 2195297 75 33.09 EUR 15:47:34 Euronext Dublin (XMSM) 2195780 201 33.09 EUR 15:47:35 Euronext Dublin (XMSM) 2195798 234 33.09 EUR 15:47:40 Euronext Dublin (XMSM) 2195889 241 33.09 EUR 15:49:10 Euronext Dublin (XMSM) 2198499 258 33.09 EUR 15:49:18 Euronext Dublin (XMSM) 2198694 47 33.09 EUR 15:49:45 Euronext Dublin (XMSM) 2199665 89 33.09 EUR 15:49:46 Euronext Dublin (XMSM) 2199717 73 33.09 EUR 15:49:58 Euronext Dublin (XMSM) 2200007 246 33.10 EUR 15:50:07 Euronext Dublin (XMSM) 2200460 321 33.10 EUR 15:50:07 Euronext Dublin (XMSM) 2200458 56 33.10 EUR 15:50:07 Euronext Dublin (XMSM) 2200448 364 33.09 EUR 15:50:09 Euronext Dublin (XMSM) 2200505 260 33.08 EUR 15:50:13 Euronext Dublin (XMSM) 2200734 260 33.09 EUR 15:50:13 Euronext Dublin (XMSM) 2200646 273 33.08 EUR 15:50:49 Euronext Dublin (XMSM) 2201669 39 33.07 EUR 15:50:51 Euronext Dublin (XMSM) 2201685 127 33.07 EUR 15:50:54 Euronext Dublin (XMSM) 2201744 97 33.07 EUR 15:50:57 Euronext Dublin (XMSM) 2201811 237 33.15 EUR 15:52:11 Euronext Dublin (XMSM) 2203933 254 33.14 EUR 15:52:12 Euronext Dublin (XMSM) 2203946 246 33.14 EUR 15:52:14 Euronext Dublin (XMSM) 2204078 282 33.15 EUR 15:52:39 Euronext Dublin (XMSM) 2205210 62 33.15 EUR 15:52:40 Euronext Dublin (XMSM) 2205228 175 33.15 EUR 15:52:40 Euronext Dublin (XMSM) 2205224 57 33.15 EUR 15:52:40 Euronext Dublin (XMSM) 2205226 226 33.14 EUR 15:52:41 Euronext Dublin (XMSM) 2205261 245 33.14 EUR 15:52:50 Euronext Dublin (XMSM) 2205561 2 33.14 EUR 15:52:50 Euronext Dublin (XMSM) 2205559 273 33.11 EUR 15:53:12 Euronext Dublin (XMSM) 2206151 173 33.10 EUR 15:53:53 Euronext Dublin (XMSM) 2207200 61 33.10 EUR 15:53:53 Euronext Dublin (XMSM) 2207172 21 33.10 EUR 15:53:53 Euronext Dublin (XMSM) 2207170 200 33.10 EUR 15:53:53 Euronext Dublin (XMSM) 2207110 104 33.10 EUR 15:53:55 Euronext Dublin (XMSM) 2207252 152 33.10 EUR 15:53:55 Euronext Dublin (XMSM) 2207237 330 33.10 EUR 15:55:23 Euronext Dublin (XMSM) 2209986 175 33.11 EUR 15:55:23 Euronext Dublin (XMSM) 2209976 174 33.11 EUR 15:55:23 Euronext Dublin (XMSM) 2209978 244 33.10 EUR 15:55:31 Euronext Dublin (XMSM) 2210170 2 33.10 EUR 15:55:53 Euronext Dublin (XMSM) 2210646 165 33.10 EUR 15:55:53 Euronext Dublin (XMSM) 2210644 56 33.10 EUR 15:55:53 Euronext Dublin (XMSM) 2210642 84 33.10 EUR 15:55:56 Euronext Dublin (XMSM) 2210687 175 33.10 EUR 15:55:56 Euronext Dublin (XMSM) 2210685 3 33.11 EUR 15:56:46 Euronext Dublin (XMSM) 2211735 232 33.11 EUR 15:56:47 Euronext Dublin (XMSM) 2211766 70 33.11 EUR 15:56:49 Euronext Dublin (XMSM) 2211856 166 33.11 EUR 15:56:49 Euronext Dublin (XMSM) 2211854 232 33.11 EUR 15:56:49 Euronext Dublin (XMSM) 2211846 261 33.11 EUR 15:56:49 Euronext Dublin (XMSM) 2211844 8 33.11 EUR 15:56:49 Euronext Dublin (XMSM) 2211842 111 33.10 EUR 15:56:51 Euronext Dublin (XMSM) 2211936 151 33.10 EUR 15:57:01 Euronext Dublin (XMSM) 2212198 88 33.12 EUR 15:57:45 Euronext Dublin (XMSM) 2213792 178 33.12 EUR 15:57:45 Euronext Dublin (XMSM) 2213790 61 33.11 EUR 15:57:46 Euronext Dublin (XMSM) 2213850 151 33.11 EUR 15:57:48 Euronext Dublin (XMSM) 2213906 103 33.11 EUR 15:57:48 Euronext Dublin (XMSM) 2213897 79 33.10 EUR 15:57:59 Euronext Dublin (XMSM) 2214243 124 33.10 EUR 15:58:12 Euronext Dublin (XMSM) 2214557 166 33.10 EUR 15:58:12 Euronext Dublin (XMSM) 2214542 165 33.10 EUR 15:58:12 Euronext Dublin (XMSM) 2214540 7 33.10 EUR 15:58:12 Euronext Dublin (XMSM) 2214538 42 33.10 EUR 15:58:12 Euronext Dublin (XMSM) 2214536 129 33.11 EUR 15:58:58 Euronext Dublin (XMSM) 2215628 98 33.11 EUR 15:58:58 Euronext Dublin (XMSM) 2215626 13 33.11 EUR 15:59:01 Euronext Dublin (XMSM) 2215749 313 33.11 EUR 15:59:01 Euronext Dublin (XMSM) 2215751 244 33.12 EUR 15:59:46 Euronext Dublin (XMSM) 2217557 269 33.12 EUR 15:59:47 Euronext Dublin (XMSM) 2217607 162 33.12 EUR 15:59:47 Euronext Dublin (XMSM) 2217605 82 33.12 EUR 15:59:47 Euronext Dublin (XMSM) 2217603 188 33.15 EUR 16:01:02 Euronext Dublin (XMSM) 2222648 166 33.15 EUR 16:01:02 Euronext Dublin (XMSM) 2222646 165 33.15 EUR 16:01:02 Euronext Dublin (XMSM) 2222644 233 33.15 EUR 16:01:02 Euronext Dublin (XMSM) 2222621 261 33.15 EUR 16:01:02 Euronext Dublin (XMSM) 2222619 263 33.14 EUR 16:01:04 Euronext Dublin (XMSM) 2222832 55 33.13 EUR 16:01:06 Euronext Dublin (XMSM) 2223050 216 33.13 EUR 16:01:06 Euronext Dublin (XMSM) 2223048 175 33.13 EUR 16:01:39 Euronext Dublin (XMSM) 2223907 22 33.13 EUR 16:01:39 Euronext Dublin (XMSM) 2223911 27 33.13 EUR 16:01:39 Euronext Dublin (XMSM) 2223909 63 33.12 EUR 16:01:59 Euronext Dublin (XMSM) 2224350 27 33.13 EUR 16:02:24 Euronext Dublin (XMSM) 2225133 210 33.13 EUR 16:02:24 Euronext Dublin (XMSM) 2225131 69 33.13 EUR 16:02:24 Euronext Dublin (XMSM) 2225128 183 33.13 EUR 16:02:24 Euronext Dublin (XMSM) 2225126 258 33.12 EUR 16:03:10 Euronext Dublin (XMSM) 2226398 223 33.12 EUR 16:03:12 Euronext Dublin (XMSM) 2226445 156 33.15 EUR 16:04:21 Euronext Dublin (XMSM) 2228122 98 33.15 EUR 16:04:21 Euronext Dublin (XMSM) 2228120 272 33.12 EUR 16:04:24 Euronext Dublin (XMSM) 2228237 237 33.12 EUR 16:04:24 Euronext Dublin (XMSM) 2228232 278 33.14 EUR 16:04:24 Euronext Dublin (XMSM) 2228223 165 33.11 EUR 16:05:35 Euronext Dublin (XMSM) 2230027 72 33.11 EUR 16:05:35 Euronext Dublin (XMSM) 2230029 275 33.11 EUR 16:05:35 Euronext Dublin (XMSM) 2230020 74 33.11 EUR 16:06:21 Euronext Dublin (XMSM) 2232015 175 33.11 EUR 16:06:21 Euronext Dublin (XMSM) 2232013 158 33.10 EUR 16:06:32 Euronext Dublin (XMSM) 2232242 115 33.10 EUR 16:06:32 Euronext Dublin (XMSM) 2232240 166 33.14 EUR 16:08:24 Euronext Dublin (XMSM) 2235943 165 33.14 EUR 16:08:24 Euronext Dublin (XMSM) 2235941 175 33.14 EUR 16:08:24 Euronext Dublin (XMSM) 2235939 82 33.14 EUR 16:08:24 Euronext Dublin (XMSM) 2235936 130 33.14 EUR 16:08:24 Euronext Dublin (XMSM) 2235934 154 33.14 EUR 16:08:24 Euronext Dublin (XMSM) 2235932 175 33.14 EUR 16:08:24 Euronext Dublin (XMSM) 2235930 68 33.14 EUR 16:09:06 Euronext Dublin (XMSM) 2237021 91 33.14 EUR 16:09:13 Euronext Dublin (XMSM) 2237258 111 33.14 EUR 16:09:29 Euronext Dublin (XMSM) 2237703 142 33.14 EUR 16:09:29 Euronext Dublin (XMSM) 2237684 253 33.14 EUR 16:09:29 Euronext Dublin (XMSM) 2237679 81 33.14 EUR 16:09:31 Euronext Dublin (XMSM) 2237891 136 33.14 EUR 16:09:31 Euronext Dublin (XMSM) 2237889 50 33.14 EUR 16:09:31 Euronext Dublin (XMSM) 2237887 258 33.16 EUR 16:10:30 Euronext Dublin (XMSM) 2239832 243 33.15 EUR 16:10:32 Euronext Dublin (XMSM) 2239889 250 33.15 EUR 16:11:16 Euronext Dublin (XMSM) 2241068 110 33.14 EUR 16:11:32 Euronext Dublin (XMSM) 2241506 165 33.13 EUR 16:11:32 Euronext Dublin (XMSM) 2241504 257 33.15 EUR 16:11:32 Euronext Dublin (XMSM) 2241485 260 33.11 EUR 16:12:04 Euronext Dublin (XMSM) 2243125 227 33.08 EUR 16:12:39 Euronext Dublin (XMSM) 2244544 232 33.08 EUR 16:12:45 Euronext Dublin (XMSM) 2244774 13 33.08 EUR 16:12:45 Euronext Dublin (XMSM) 2244771 9 33.08 EUR 16:13:23 Euronext Dublin (XMSM) 2246057 192 33.08 EUR 16:13:23 Euronext Dublin (XMSM) 2246055 116 33.08 EUR 16:13:23 Euronext Dublin (XMSM) 2246048 120 33.08 EUR 16:13:23 Euronext Dublin (XMSM) 2246046 214 33.06 EUR 16:13:59 Euronext Dublin (XMSM) 2246991 12 33.06 EUR 16:13:59 Euronext Dublin (XMSM) 2246982 171 33.06 EUR 16:14:49 Euronext Dublin (XMSM) 2248646 116 33.06 EUR 16:14:49 Euronext Dublin (XMSM) 2248644 70 33.05 EUR 16:14:51 Euronext Dublin (XMSM) 2248710 175 33.05 EUR 16:14:53 Euronext Dublin (XMSM) 2248845 1 33.05 EUR 16:14:54 Euronext Dublin (XMSM) 2248985 175 33.05 EUR 16:15:32 Euronext Dublin (XMSM) 2250480 64 33.05 EUR 16:15:32 Euronext Dublin (XMSM) 2250482 73 33.05 EUR 16:15:32 Euronext Dublin (XMSM) 2250474 270 33.05 EUR 16:15:32 Euronext Dublin (XMSM) 2250472 270 33.04 EUR 16:15:56 Euronext Dublin (XMSM) 2251470 277 33.05 EUR 16:15:56 Euronext Dublin (XMSM) 2251448 160 33.01 EUR 16:16:46 Euronext Dublin (XMSM) 2253199 121 33.01 EUR 16:16:46 Euronext Dublin (XMSM) 2253197 266 33.01 EUR 16:17:11 Euronext Dublin (XMSM) 2254155 225 33.03 EUR 16:17:38 Euronext Dublin (XMSM) 2255038 67 33.03 EUR 16:17:48 Euronext Dublin (XMSM) 2255330 63 33.03 EUR 16:17:54 Euronext Dublin (XMSM) 2255542 62 33.03 EUR 16:18:01 Euronext Dublin (XMSM) 2255785 270 33.02 EUR 16:18:04 Euronext Dublin (XMSM) 2255923 44 33.03 EUR 16:18:04 Euronext Dublin (XMSM) 2255907 196 33.03 EUR 16:18:04 Euronext Dublin (XMSM) 2255905 117 33.03 EUR 16:18:04 Euronext Dublin (XMSM) 2255903 175 33.02 EUR 16:18:07 Euronext Dublin (XMSM) 2256181 50 33.02 EUR 16:18:07 Euronext Dublin (XMSM) 2256179 6 33.00 EUR 16:18:29 Euronext Dublin (XMSM) 2256991 288 33.00 EUR 16:18:30 Euronext Dublin (XMSM) 2257007 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 POSBKOBPFBKDDCB