CRH PLC

Transaction in Own Shares • Sep 30, 2022

National Storage Mechanism | Additional information RNS Number : 2528B CRH PLC 30 September 2022 30th September 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 29th September 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin Number of ordinary shares purchased: 238,154 Highest price paid per share: ���33.1300 Lowest price paid per share: ���31.8000 Volume weighted average price paid: ���32.2446 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 22,593,104 of its ordinary shares in treasury which represents 2.918% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 751,547,234 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 29th 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: 29/09/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 32.2446 238,154 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 55 33.13 EUR 08:01:38 Euronext Dublin (XMSM) 1554113 180 33.13 EUR 08:01:38 Euronext Dublin (XMSM) 1554111 251 33.12 EUR 08:01:47 Euronext Dublin (XMSM) 1554325 233 33.05 EUR 08:03:09 Euronext Dublin (XMSM) 1557195 248 32.98 EUR 08:03:19 Euronext Dublin (XMSM) 1557540 268 32.94 EUR 08:03:31 Euronext Dublin (XMSM) 1557981 256 32.93 EUR 08:03:33 Euronext Dublin (XMSM) 1558026 229 32.93 EUR 08:03:33 Euronext Dublin (XMSM) 1558023 268 32.93 EUR 08:03:33 Euronext Dublin (XMSM) 1558021 251 32.89 EUR 08:03:43 Euronext Dublin (XMSM) 1558492 192 32.83 EUR 08:04:34 Euronext Dublin (XMSM) 1560477 37 32.83 EUR 08:04:34 Euronext Dublin (XMSM) 1560475 273 32.80 EUR 08:04:46 Euronext Dublin (XMSM) 1560897 34 32.81 EUR 08:05:58 Euronext Dublin (XMSM) 1563571 232 32.81 EUR 08:05:58 Euronext Dublin (XMSM) 1563569 65 32.81 EUR 08:06:00 Euronext Dublin (XMSM) 1563772 171 32.81 EUR 08:06:00 Euronext Dublin (XMSM) 1563770 246 32.79 EUR 08:06:11 Euronext Dublin (XMSM) 1564243 55 32.79 EUR 08:06:52 Euronext Dublin (XMSM) 1565861 235 32.80 EUR 08:07:09 Euronext Dublin (XMSM) 1566523 124 32.80 EUR 08:08:03 Euronext Dublin (XMSM) 1568174 130 32.80 EUR 08:08:03 Euronext Dublin (XMSM) 1568176 264 32.78 EUR 08:08:13 Euronext Dublin (XMSM) 1568577 229 32.84 EUR 08:09:22 Euronext Dublin (XMSM) 1570777 228 32.84 EUR 08:09:45 Euronext Dublin (XMSM) 1571960 30 32.84 EUR 08:09:45 Euronext Dublin (XMSM) 1571958 116 32.86 EUR 08:10:34 Euronext Dublin (XMSM) 1573724 152 32.86 EUR 08:10:34 Euronext Dublin (XMSM) 1573722 146 32.83 EUR 08:10:37 Euronext Dublin (XMSM) 1573901 8 32.83 EUR 08:10:37 Euronext Dublin (XMSM) 1573899 247 32.83 EUR 08:10:37 Euronext Dublin (XMSM) 1573897 200 32.77 EUR 08:11:12 Euronext Dublin (XMSM) 1575328 50 32.77 EUR 08:11:12 Euronext Dublin (XMSM) 1575330 36 32.79 EUR 08:12:34 Euronext Dublin (XMSM) 1578147 190 32.79 EUR 08:12:34 Euronext Dublin (XMSM) 1578145 138 32.79 EUR 08:12:58 Euronext Dublin (XMSM) 1578874 257 32.78 EUR 08:13:06 Euronext Dublin (XMSM) 1579136 261 32.77 EUR 08:13:13 Euronext Dublin (XMSM) 1579340 258 32.76 EUR 08:13:13 Euronext Dublin (XMSM) 1579335 274 32.77 EUR 08:13:13 Euronext Dublin (XMSM) 1579327 225 32.75 EUR 08:13:15 Euronext Dublin (XMSM) 1579389 24 32.80 EUR 08:14:11 Euronext Dublin (XMSM) 1581148 95 32.80 EUR 08:14:11 Euronext Dublin (XMSM) 1581146 253 32.80 EUR 08:14:11 Euronext Dublin (XMSM) 1581132 205 32.80 EUR 08:14:11 Euronext Dublin (XMSM) 1581134 47 32.80 EUR 08:14:11 Euronext Dublin (XMSM) 1581130 238 32.78 EUR 08:14:16 Euronext Dublin (XMSM) 1581337 266 32.79 EUR 08:15:12 Euronext Dublin (XMSM) 1583348 265 32.76 EUR 08:15:18 Euronext Dublin (XMSM) 1583582 229 32.74 EUR 08:16:03 Euronext Dublin (XMSM) 1584981 13 32.74 EUR 08:16:25 Euronext Dublin (XMSM) 1585658 75 32.74 EUR 08:16:25 Euronext Dublin (XMSM) 1585662 161 32.74 EUR 08:16:25 Euronext Dublin (XMSM) 1585660 113 32.73 EUR 08:16:25 Euronext Dublin (XMSM) 1585653 272 32.78 EUR 08:17:03 Euronext Dublin (XMSM) 1586624 79 32.76 EUR 08:17:11 Euronext Dublin (XMSM) 1586929 174 32.75 EUR 08:17:11 Euronext Dublin (XMSM) 1586927 224 32.76 EUR 08:17:11 Euronext Dublin (XMSM) 1586914 119 32.74 EUR 08:17:12 Euronext Dublin (XMSM) 1586998 126 32.74 EUR 08:17:12 Euronext Dublin (XMSM) 1586996 229 32.72 EUR 08:17:14 Euronext Dublin (XMSM) 1587093 205 32.67 EUR 08:17:49 Euronext Dublin (XMSM) 1588311 227 32.68 EUR 08:17:49 Euronext Dublin (XMSM) 1588293 22 32.67 EUR 08:17:54 Euronext Dublin (XMSM) 1588490 53 32.67 EUR 08:17:54 Euronext Dublin (XMSM) 1588492 214 32.67 EUR 08:17:54 Euronext Dublin (XMSM) 1588494 96 32.64 EUR 08:17:56 Euronext Dublin (XMSM) 1588590 175 32.64 EUR 08:17:56 Euronext Dublin (XMSM) 1588588 108 32.63 EUR 08:18:02 Euronext Dublin (XMSM) 1588781 129 32.63 EUR 08:18:04 Euronext Dublin (XMSM) 1588935 273 32.64 EUR 08:18:17 Euronext Dublin (XMSM) 1589430 180 32.66 EUR 08:18:34 Euronext Dublin (XMSM) 1590004 66 32.66 EUR 08:18:34 Euronext Dublin (XMSM) 1589969 234 32.66 EUR 08:18:34 Euronext Dublin (XMSM) 1589967 244 32.66 EUR 08:18:35 Euronext Dublin (XMSM) 1590049 72 32.64 EUR 08:18:39 Euronext Dublin (XMSM) 1590162 175 32.64 EUR 08:18:39 Euronext Dublin (XMSM) 1590160 287 32.64 EUR 08:18:39 Euronext Dublin (XMSM) 1590158 82 32.63 EUR 08:18:57 Euronext Dublin (XMSM) 1590587 175 32.63 EUR 08:18:57 Euronext Dublin (XMSM) 1590585 43 32.63 EUR 08:18:57 Euronext Dublin (XMSM) 1590581 224 32.63 EUR 08:18:57 Euronext Dublin (XMSM) 1590578 269 32.60 EUR 08:19:43 Euronext Dublin (XMSM) 1592228 101 32.59 EUR 08:19:55 Euronext Dublin (XMSM) 1592592 96 32.59 EUR 08:19:56 Euronext Dublin (XMSM) 1592650 175 32.59 EUR 08:19:56 Euronext Dublin (XMSM) 1592648 172 32.59 EUR 08:19:56 Euronext Dublin (XMSM) 1592645 272 32.58 EUR 08:20:27 Euronext Dublin (XMSM) 1593812 200 32.55 EUR 08:20:47 Euronext Dublin (XMSM) 1594853 57 32.55 EUR 08:20:51 Euronext Dublin (XMSM) 1595038 227 32.52 EUR 08:20:58 Euronext Dublin (XMSM) 1595478 4 32.51 EUR 08:21:17 Euronext Dublin (XMSM) 1596500 267 32.51 EUR 08:21:17 Euronext Dublin (XMSM) 1596498 279 32.50 EUR 08:21:18 Euronext Dublin (XMSM) 1596594 100 32.48 EUR 08:21:27 Euronext Dublin (XMSM) 1597098 146 32.48 EUR 08:21:27 Euronext Dublin (XMSM) 1597096 240 32.51 EUR 08:21:55 Euronext Dublin (XMSM) 1598179 269 32.51 EUR 08:21:56 Euronext Dublin (XMSM) 1598219 252 32.50 EUR 08:22:27 Euronext Dublin (XMSM) 1599313 172 32.49 EUR 08:23:14 Euronext Dublin (XMSM) 1601079 213 32.50 EUR 08:23:14 Euronext Dublin (XMSM) 1601073 31 32.50 EUR 08:23:14 Euronext Dublin (XMSM) 1601071 275 32.57 EUR 08:24:31 Euronext Dublin (XMSM) 1603683 227 32.55 EUR 08:24:32 Euronext Dublin (XMSM) 1603701 155 32.50 EUR 08:25:01 Euronext Dublin (XMSM) 1604662 120 32.50 EUR 08:25:01 Euronext Dublin (XMSM) 1604660 276 32.51 EUR 08:25:24 Euronext Dublin (XMSM) 1605689 190 32.49 EUR 08:26:43 Euronext Dublin (XMSM) 1608070 71 32.49 EUR 08:26:43 Euronext Dublin (XMSM) 1608068 145 32.47 EUR 08:26:48 Euronext Dublin (XMSM) 1608281 77 32.47 EUR 08:27:12 Euronext Dublin (XMSM) 1608933 107 32.47 EUR 08:27:12 Euronext Dublin (XMSM) 1608931 160 32.47 EUR 08:27:12 Euronext Dublin (XMSM) 1608935 239 32.46 EUR 08:27:15 Euronext Dublin (XMSM) 1609066 271 32.43 EUR 08:27:58 Euronext Dublin (XMSM) 1610449 266 32.47 EUR 08:29:58 Euronext Dublin (XMSM) 1614738 82 32.46 EUR 08:30:00 Euronext Dublin (XMSM) 1614980 194 32.46 EUR 08:30:00 Euronext Dublin (XMSM) 1614978 258 32.39 EUR 08:30:25 Euronext Dublin (XMSM) 1616621 225 32.34 EUR 08:31:32 Euronext Dublin (XMSM) 1619868 53 32.34 EUR 08:31:32 Euronext Dublin (XMSM) 1619870 196 32.35 EUR 08:32:07 Euronext Dublin (XMSM) 1621764 37 32.35 EUR 08:32:07 Euronext Dublin (XMSM) 1621762 270 32.36 EUR 08:34:00 Euronext Dublin (XMSM) 1627466 27 32.36 EUR 08:34:27 Euronext Dublin (XMSM) 1628727 31 32.36 EUR 08:34:27 Euronext Dublin (XMSM) 1628725 175 32.36 EUR 08:34:27 Euronext Dublin (XMSM) 1628723 276 32.36 EUR 08:34:27 Euronext Dublin (XMSM) 1628721 233 32.38 EUR 08:34:51 Euronext Dublin (XMSM) 1629781 175 32.36 EUR 08:35:12 Euronext Dublin (XMSM) 1630786 275 32.35 EUR 08:35:27 Euronext Dublin (XMSM) 1631295 240 32.34 EUR 08:36:41 Euronext Dublin (XMSM) 1634578 259 32.33 EUR 08:36:54 Euronext Dublin (XMSM) 1635167 231 32.33 EUR 08:36:54 Euronext Dublin (XMSM) 1635156 42 32.32 EUR 08:37:16 Euronext Dublin (XMSM) 1636301 195 32.32 EUR 08:37:16 Euronext Dublin (XMSM) 1636299 237 32.33 EUR 08:37:49 Euronext Dublin (XMSM) 1637935 268 32.32 EUR 08:38:04 Euronext Dublin (XMSM) 1638552 78 32.33 EUR 08:38:52 Euronext Dublin (XMSM) 1641032 175 32.33 EUR 08:38:52 Euronext Dublin (XMSM) 1641030 115 32.33 EUR 08:38:52 Euronext Dublin (XMSM) 1641025 127 32.33 EUR 08:38:52 Euronext Dublin (XMSM) 1641023 52 32.36 EUR 08:39:49 Euronext Dublin (XMSM) 1643257 175 32.36 EUR 08:39:49 Euronext Dublin (XMSM) 1643255 140 32.36 EUR 08:39:49 Euronext Dublin (XMSM) 1643243 137 32.36 EUR 08:39:49 Euronext Dublin (XMSM) 1643245 48 32.36 EUR 08:41:08 Euronext Dublin (XMSM) 1646694 198 32.36 EUR 08:41:08 Euronext Dublin (XMSM) 1646692 272 32.35 EUR 08:41:20 Euronext Dublin (XMSM) 1647160 272 32.38 EUR 08:42:10 Euronext Dublin (XMSM) 1648841 231 32.38 EUR 08:42:36 Euronext Dublin (XMSM) 1649827 98 32.38 EUR 08:42:37 Euronext Dublin (XMSM) 1649833 175 32.38 EUR 08:42:37 Euronext Dublin (XMSM) 1649831 77 32.41 EUR 08:44:06 Euronext Dublin (XMSM) 1652914 175 32.41 EUR 08:44:06 Euronext Dublin (XMSM) 1652912 182 32.41 EUR 08:44:06 Euronext Dublin (XMSM) 1652900 93 32.41 EUR 08:44:06 Euronext Dublin (XMSM) 1652898 133 32.36 EUR 08:44:46 Euronext Dublin (XMSM) 1654671 127 32.36 EUR 08:44:56 Euronext Dublin (XMSM) 1655138 259 32.36 EUR 08:44:59 Euronext Dublin (XMSM) 1655278 263 32.32 EUR 08:45:11 Euronext Dublin (XMSM) 1656228 91 32.28 EUR 08:47:01 Euronext Dublin (XMSM) 1660858 175 32.28 EUR 08:47:01 Euronext Dublin (XMSM) 1660856 274 32.28 EUR 08:47:01 Euronext Dublin (XMSM) 1660841 22 32.28 EUR 08:47:01 Euronext Dublin (XMSM) 1660839 51 32.32 EUR 08:47:46 Euronext Dublin (XMSM) 1662589 175 32.31 EUR 08:47:46 Euronext Dublin (XMSM) 1662587 259 32.32 EUR 08:47:46 Euronext Dublin (XMSM) 1662585 94 32.32 EUR 08:48:16 Euronext Dublin (XMSM) 1663863 182 32.32 EUR 08:48:16 Euronext Dublin (XMSM) 1663849 224 32.26 EUR 08:49:11 Euronext Dublin (XMSM) 1666513 16 32.26 EUR 08:49:11 Euronext Dublin (XMSM) 1666469 78 32.32 EUR 08:50:55 Euronext Dublin (XMSM) 1671219 175 32.31 EUR 08:50:55 Euronext Dublin (XMSM) 1671217 278 32.32 EUR 08:50:55 Euronext Dublin (XMSM) 1671205 207 32.30 EUR 08:51:06 Euronext Dublin (XMSM) 1671824 67 32.30 EUR 08:51:06 Euronext Dublin (XMSM) 1671822 264 32.31 EUR 08:51:50 Euronext Dublin (XMSM) 1673303 146 32.30 EUR 08:52:08 Euronext Dublin (XMSM) 1674037 75 32.30 EUR 08:52:11 Euronext Dublin (XMSM) 1674095 23 32.30 EUR 08:52:11 Euronext Dublin (XMSM) 1674093 106 32.32 EUR 08:53:05 Euronext Dublin (XMSM) 1675795 144 32.32 EUR 08:53:05 Euronext Dublin (XMSM) 1675788 175 32.34 EUR 08:54:14 Euronext Dublin (XMSM) 1678427 175 32.34 EUR 08:54:18 Euronext Dublin (XMSM) 1678588 174 32.34 EUR 08:54:18 Euronext Dublin (XMSM) 1678576 244 32.33 EUR 08:54:23 Euronext Dublin (XMSM) 1678750 236 32.31 EUR 08:54:47 Euronext Dublin (XMSM) 1679446 88 32.35 EUR 08:56:07 Euronext Dublin (XMSM) 1682408 164 32.35 EUR 08:56:07 Euronext Dublin (XMSM) 1682406 82 32.35 EUR 08:56:07 Euronext Dublin (XMSM) 1682402 179 32.35 EUR 08:56:07 Euronext Dublin (XMSM) 1682404 241 32.42 EUR 08:57:41 Euronext Dublin (XMSM) 1686024 155 32.42 EUR 08:58:02 Euronext Dublin (XMSM) 1686810 320 32.42 EUR 08:58:13 Euronext Dublin (XMSM) 1687121 229 32.42 EUR 08:58:14 Euronext Dublin (XMSM) 1687163 68 32.42 EUR 08:58:14 Euronext Dublin (XMSM) 1687161 230 32.41 EUR 08:58:22 Euronext Dublin (XMSM) 1687469 16 32.40 EUR 08:58:30 Euronext Dublin (XMSM) 1687717 220 32.40 EUR 08:58:30 Euronext Dublin (XMSM) 1687715 262 32.41 EUR 08:59:50 Euronext Dublin (XMSM) 1690472 220 32.38 EUR 09:00:02 Euronext Dublin (XMSM) 1692355 98 32.40 EUR 09:00:02 Euronext Dublin (XMSM) 1691894 175 32.40 EUR 09:00:02 Euronext Dublin (XMSM) 1691892 44 32.38 EUR 09:00:10 Euronext Dublin (XMSM) 1692749 17 32.38 EUR 09:00:45 Euronext Dublin (XMSM) 1693855 172 32.38 EUR 09:00:45 Euronext Dublin (XMSM) 1693853 262 32.38 EUR 09:00:45 Euronext Dublin (XMSM) 1693849 203 32.38 EUR 09:00:45 Euronext Dublin (XMSM) 1693844 266 32.38 EUR 09:01:12 Euronext Dublin (XMSM) 1694552 58 32.40 EUR 09:02:55 Euronext Dublin (XMSM) 1696959 175 32.40 EUR 09:02:55 Euronext Dublin (XMSM) 1696955 289 32.40 EUR 09:02:55 Euronext Dublin (XMSM) 1696946 265 32.42 EUR 09:02:55 Euronext Dublin (XMSM) 1696937 279 32.46 EUR 09:04:16 Euronext Dublin (XMSM) 1698761 224 32.48 EUR 09:05:22 Euronext Dublin (XMSM) 1700734 270 32.48 EUR 09:05:22 Euronext Dublin (XMSM) 1700732 275 32.52 EUR 09:06:11 Euronext Dublin (XMSM) 1702406 210 32.52 EUR 09:06:23 Euronext Dublin (XMSM) 1702806 274 32.52 EUR 09:06:23 Euronext Dublin (XMSM) 1702798 236 32.52 EUR 09:06:23 Euronext Dublin (XMSM) 1702796 56 32.52 EUR 09:06:40 Euronext Dublin (XMSM) 1703281 180 32.52 EUR 09:06:40 Euronext Dublin (XMSM) 1703279 21 32.52 EUR 09:06:40 Euronext Dublin (XMSM) 1703277 171 32.52 EUR 09:06:40 Euronext Dublin (XMSM) 1703264 74 32.52 EUR 09:06:40 Euronext Dublin (XMSM) 1703266 235 32.52 EUR 09:07:19 Euronext Dublin (XMSM) 1704378 249 32.55 EUR 09:08:20 Euronext Dublin (XMSM) 1705978 245 32.54 EUR 09:08:43 Euronext Dublin (XMSM) 1706421 37 32.55 EUR 09:10:01 Euronext Dublin (XMSM) 1711810 232 32.55 EUR 09:10:01 Euronext Dublin (XMSM) 1711808 209 32.55 EUR 09:10:01 Euronext Dublin (XMSM) 1711794 29 32.55 EUR 09:10:01 Euronext Dublin (XMSM) 1711792 116 32.54 EUR 09:10:43 Euronext Dublin (XMSM) 1712817 163 32.54 EUR 09:10:43 Euronext Dublin (XMSM) 1712813 228 32.54 EUR 09:10:43 Euronext Dublin (XMSM) 1712808 125 32.55 EUR 09:12:35 Euronext Dublin (XMSM) 1715077 100 32.55 EUR 09:12:35 Euronext Dublin (XMSM) 1715075 259 32.53 EUR 09:12:39 Euronext Dublin (XMSM) 1715196 247 32.52 EUR 09:13:08 Euronext Dublin (XMSM) 1715763 134 32.49 EUR 09:13:49 Euronext Dublin (XMSM) 1716640 92 32.49 EUR 09:13:53 Euronext Dublin (XMSM) 1716730 196 32.46 EUR 09:14:48 Euronext Dublin (XMSM) 1718371 18 32.46 EUR 09:15:26 Euronext Dublin (XMSM) 1719531 174 32.46 EUR 09:15:26 Euronext Dublin (XMSM) 1719529 66 32.46 EUR 09:15:26 Euronext Dublin (XMSM) 1719533 62 32.46 EUR 09:15:26 Euronext Dublin (XMSM) 1719523 173 32.40 EUR 09:16:36 Euronext Dublin (XMSM) 1721277 12 32.40 EUR 09:16:38 Euronext Dublin (XMSM) 1721328 81 32.40 EUR 09:16:38 Euronext Dublin (XMSM) 1721326 253 32.41 EUR 09:18:11 Euronext Dublin (XMSM) 1723521 7 32.40 EUR 09:18:35 Euronext Dublin (XMSM) 1724132 246 32.41 EUR 09:19:08 Euronext Dublin (XMSM) 1724895 16 32.46 EUR 09:20:12 Euronext Dublin (XMSM) 1726813 259 32.46 EUR 09:20:12 Euronext Dublin (XMSM) 1726815 175 32.44 EUR 09:21:44 Euronext Dublin (XMSM) 1728976 249 32.50 EUR 09:23:50 Euronext Dublin (XMSM) 1731739 247 32.50 EUR 09:23:50 Euronext Dublin (XMSM) 1731730 277 32.45 EUR 09:24:36 Euronext Dublin (XMSM) 1733071 124 32.43 EUR 09:24:51 Euronext Dublin (XMSM) 1733669 137 32.43 EUR 09:24:51 Euronext Dublin (XMSM) 1733667 28 32.43 EUR 09:25:58 Euronext Dublin (XMSM) 1735408 200 32.43 EUR 09:25:58 Euronext Dublin (XMSM) 1735402 38 32.43 EUR 09:25:58 Euronext Dublin (XMSM) 1735394 233 32.49 EUR 09:27:27 Euronext Dublin (XMSM) 1737964 269 32.46 EUR 09:29:18 Euronext Dublin (XMSM) 1740285 217 32.47 EUR 09:30:01 Euronext Dublin (XMSM) 1741274 21 32.47 EUR 09:30:01 Euronext Dublin (XMSM) 1741276 237 32.46 EUR 09:31:12 Euronext Dublin (XMSM) 1742848 243 32.47 EUR 09:32:35 Euronext Dublin (XMSM) 1745172 169 32.45 EUR 09:32:41 Euronext Dublin (XMSM) 1745280 122 32.47 EUR 09:33:09 Euronext Dublin (XMSM) 1745984 142 32.47 EUR 09:33:09 Euronext Dublin (XMSM) 1745982 249 32.53 EUR 09:34:21 Euronext Dublin (XMSM) 1747769 275 32.45 EUR 09:35:45 Euronext Dublin (XMSM) 1750179 268 32.40 EUR 09:37:36 Euronext Dublin (XMSM) 1753106 74 32.43 EUR 09:39:24 Euronext Dublin (XMSM) 1755531 175 32.43 EUR 09:39:24 Euronext Dublin (XMSM) 1755529 9 32.42 EUR 09:39:24 Euronext Dublin (XMSM) 1755526 155 32.42 EUR 09:39:24 Euronext Dublin (XMSM) 1755521 66 32.42 EUR 09:39:24 Euronext Dublin (XMSM) 1755519 229 32.49 EUR 09:41:32 Euronext Dublin (XMSM) 1758535 235 32.53 EUR 09:42:16 Euronext Dublin (XMSM) 1759705 161 32.51 EUR 09:42:17 Euronext Dublin (XMSM) 1759799 94 32.51 EUR 09:42:17 Euronext Dublin (XMSM) 1759797 268 32.52 EUR 09:42:51 Euronext Dublin (XMSM) 1760543 234 32.54 EUR 09:43:57 Euronext Dublin (XMSM) 1762019 243 32.56 EUR 09:45:13 Euronext Dublin (XMSM) 1763650 253 32.56 EUR 09:45:40 Euronext Dublin (XMSM) 1764089 124 32.53 EUR 09:45:49 Euronext Dublin (XMSM) 1764438 147 32.53 EUR 09:45:49 Euronext Dublin (XMSM) 1764440 173 32.52 EUR 09:47:15 Euronext Dublin (XMSM) 1766335 238 32.53 EUR 09:47:15 Euronext Dublin (XMSM) 1766328 273 32.53 EUR 09:48:59 Euronext Dublin (XMSM) 1768198 158 32.51 EUR 09:49:00 Euronext Dublin (XMSM) 1768256 77 32.51 EUR 09:49:00 Euronext Dublin (XMSM) 1768254 266 32.48 EUR 09:50:00 Euronext Dublin (XMSM) 1769576 239 32.49 EUR 09:50:37 Euronext Dublin (XMSM) 1771198 252 32.46 EUR 09:51:56 Euronext Dublin (XMSM) 1772942 245 32.49 EUR 09:53:49 Euronext Dublin (XMSM) 1775674 259 32.48 EUR 09:55:29 Euronext Dublin (XMSM) 1777709 62 32.47 EUR 09:55:33 Euronext Dublin (XMSM) 1777815 211 32.47 EUR 09:55:33 Euronext Dublin (XMSM) 1777813 63 32.40 EUR 09:57:34 Euronext Dublin (XMSM) 1780391 196 32.40 EUR 09:57:39 Euronext Dublin (XMSM) 1780537 236 32.43 EUR 09:59:07 Euronext Dublin (XMSM) 1782665 241 32.42 EUR 09:59:29 Euronext Dublin (XMSM) 1783259 227 32.46 EUR 10:00:36 Euronext Dublin (XMSM) 1785431 242 32.46 EUR 10:02:18 Euronext Dublin (XMSM) 1787768 227 32.49 EUR 10:04:20 Euronext Dublin (XMSM) 1790130 226 32.49 EUR 10:04:20 Euronext Dublin (XMSM) 1790128 264 32.45 EUR 10:05:01 Euronext Dublin (XMSM) 1791804 166 32.49 EUR 10:09:00 Euronext Dublin (XMSM) 1797271 103 32.49 EUR 10:09:00 Euronext Dublin (XMSM) 1797269 272 32.48 EUR 10:09:13 Euronext Dublin (XMSM) 1797537 231 32.47 EUR 10:09:34 Euronext Dublin (XMSM) 1797919 270 32.49 EUR 10:10:31 Euronext Dublin (XMSM) 1799213 88 32.50 EUR 10:13:11 Euronext Dublin (XMSM) 1802078 160 32.50 EUR 10:13:11 Euronext Dublin (XMSM) 1802076 256 32.57 EUR 10:14:57 Euronext Dublin (XMSM) 1804107 232 32.55 EUR 10:15:17 Euronext Dublin (XMSM) 1804583 160 32.53 EUR 10:15:26 Euronext Dublin (XMSM) 1804774 99 32.53 EUR 10:15:26 Euronext Dublin (XMSM) 1804772 264 32.53 EUR 10:17:08 Euronext Dublin (XMSM) 1807021 240 32.50 EUR 10:18:02 Euronext Dublin (XMSM) 1808064 4 32.50 EUR 10:18:17 Euronext Dublin (XMSM) 1808360 121 32.48 EUR 10:20:21 Euronext Dublin (XMSM) 1811419 153 32.48 EUR 10:20:21 Euronext Dublin (XMSM) 1811417 236 32.46 EUR 10:21:37 Euronext Dublin (XMSM) 1813053 272 32.46 EUR 10:23:10 Euronext Dublin (XMSM) 1815227 33 32.47 EUR 10:24:32 Euronext Dublin (XMSM) 1816711 173 32.47 EUR 10:24:32 Euronext Dublin (XMSM) 1816709 43 32.47 EUR 10:24:32 Euronext Dublin (XMSM) 1816707 246 32.47 EUR 10:27:21 Euronext Dublin (XMSM) 1819974 48 32.53 EUR 10:28:32 Euronext Dublin (XMSM) 1821973 200 32.53 EUR 10:28:32 Euronext Dublin (XMSM) 1821970 27 32.53 EUR 10:28:32 Euronext Dublin (XMSM) 1821968 275 32.54 EUR 10:28:32 Euronext Dublin (XMSM) 1821961 239 32.55 EUR 10:29:06 Euronext Dublin (XMSM) 1822821 13 32.55 EUR 10:29:06 Euronext Dublin (XMSM) 1822819 265 32.54 EUR 10:29:14 Euronext Dublin (XMSM) 1823145 167 32.55 EUR 10:29:14 Euronext Dublin (XMSM) 1823127 97 32.55 EUR 10:29:14 Euronext Dublin (XMSM) 1823125 256 32.51 EUR 10:30:28 Euronext Dublin (XMSM) 1826302 29 32.56 EUR 10:34:10 Euronext Dublin (XMSM) 1835692 175 32.56 EUR 10:34:10 Euronext Dublin (XMSM) 1835690 54 32.56 EUR 10:34:10 Euronext Dublin (XMSM) 1835688 166 32.56 EUR 10:34:10 Euronext Dublin (XMSM) 1835582 268 32.56 EUR 10:34:10 Euronext Dublin (XMSM) 1835572 279 32.57 EUR 10:35:35 Euronext Dublin (XMSM) 1839348 244 32.62 EUR 10:37:55 Euronext Dublin (XMSM) 1847642 191 32.63 EUR 10:38:53 Euronext Dublin (XMSM) 1850224 57 32.63 EUR 10:38:53 Euronext Dublin (XMSM) 1850222 261 32.59 EUR 10:40:21 Euronext Dublin (XMSM) 1854079 175 32.63 EUR 10:42:25 Euronext Dublin (XMSM) 1859724 73 32.64 EUR 10:42:25 Euronext Dublin (XMSM) 1859726 235 32.64 EUR 10:42:25 Euronext Dublin (XMSM) 1859722 226 32.62 EUR 10:42:51 Euronext Dublin (XMSM) 1860904 49 32.68 EUR 10:45:07 Euronext Dublin (XMSM) 1867371 7 32.68 EUR 10:45:07 Euronext Dublin (XMSM) 1867369 175 32.67 EUR 10:45:07 Euronext Dublin (XMSM) 1867367 149 32.67 EUR 10:45:07 Euronext Dublin (XMSM) 1867360 120 32.67 EUR 10:45:07 Euronext Dublin (XMSM) 1867357 175 32.67 EUR 10:45:31 Euronext Dublin (XMSM) 1868842 175 32.66 EUR 10:45:50 Euronext Dublin (XMSM) 1869796 206 32.66 EUR 10:45:50 Euronext Dublin (XMSM) 1869794 91 32.66 EUR 10:45:50 Euronext Dublin (XMSM) 1869759 175 32.66 EUR 10:45:50 Euronext Dublin (XMSM) 1869757 232 32.66 EUR 10:45:58 Euronext Dublin (XMSM) 1870220 250 32.64 EUR 10:46:31 Euronext Dublin (XMSM) 1872176 251 32.59 EUR 10:47:07 Euronext Dublin (XMSM) 1874297 229 32.58 EUR 10:49:31 Euronext Dublin (XMSM) 1882209 125 32.56 EUR 10:50:26 Euronext Dublin (XMSM) 1885368 115 32.56 EUR 10:50:26 Euronext Dublin (XMSM) 1885366 92 32.55 EUR 10:50:32 Euronext Dublin (XMSM) 1885867 153 32.55 EUR 10:50:32 Euronext Dublin (XMSM) 1885865 139 32.54 EUR 10:53:10 Euronext Dublin (XMSM) 1894862 126 32.54 EUR 10:53:10 Euronext Dublin (XMSM) 1894865 2 32.54 EUR 10:53:10 Euronext Dublin (XMSM) 1894867 173 32.52 EUR 10:54:19 Euronext Dublin (XMSM) 1899022 47 32.52 EUR 10:54:20 Euronext Dublin (XMSM) 1899049 184 32.52 EUR 10:54:20 Euronext Dublin (XMSM) 1899047 31 32.52 EUR 10:54:20 Euronext Dublin (XMSM) 1899045 77 32.52 EUR 10:54:20 Euronext Dublin (XMSM) 1899043 232 32.55 EUR 10:55:03 Euronext Dublin (XMSM) 1901411 231 32.54 EUR 10:55:04 Euronext Dublin (XMSM) 1901595 146 32.53 EUR 10:55:06 Euronext Dublin (XMSM) 1901703 95 32.53 EUR 10:55:31 Euronext Dublin (XMSM) 1903109 247 32.53 EUR 10:55:52 Euronext Dublin (XMSM) 1904346 13 32.53 EUR 10:55:52 Euronext Dublin (XMSM) 1904348 259 32.52 EUR 10:56:27 Euronext Dublin (XMSM) 1906225 260 32.51 EUR 10:58:50 Euronext Dublin (XMSM) 1914694 266 32.53 EUR 11:00:03 Euronext Dublin (XMSM) 1917202 234 32.53 EUR 11:00:03 Euronext Dublin (XMSM) 1917165 7 32.53 EUR 11:00:51 Euronext Dublin (XMSM) 1918076 58 32.53 EUR 11:00:51 Euronext Dublin (XMSM) 1918074 162 32.53 EUR 11:00:54 Euronext Dublin (XMSM) 1918147 256 32.51 EUR 11:01:41 Euronext Dublin (XMSM) 1919220 229 32.50 EUR 11:01:54 Euronext Dublin (XMSM) 1919517 276 32.48 EUR 11:02:02 Euronext Dublin (XMSM) 1919823 218 32.45 EUR 11:02:35 Euronext Dublin (XMSM) 1920410 59 32.45 EUR 11:02:35 Euronext Dublin (XMSM) 1920408 15 32.46 EUR 11:03:58 Euronext Dublin (XMSM) 1921608 144 32.46 EUR 11:03:58 Euronext Dublin (XMSM) 1921606 256 32.44 EUR 11:04:05 Euronext Dublin (XMSM) 1921775 239 32.42 EUR 11:04:57 Euronext Dublin (XMSM) 1922530 25 32.40 EUR 11:07:00 Euronext Dublin (XMSM) 1924319 175 32.40 EUR 11:07:00 Euronext Dublin (XMSM) 1924317 29 32.40 EUR 11:07:00 Euronext Dublin (XMSM) 1924315 65 32.39 EUR 11:08:54 Euronext Dublin (XMSM) 1926117 165 32.39 EUR 11:08:54 Euronext Dublin (XMSM) 1926119 163 32.40 EUR 11:10:31 Euronext Dublin (XMSM) 1927324 79 32.40 EUR 11:10:31 Euronext Dublin (XMSM) 1927322 16 32.40 EUR 11:12:20 Euronext Dublin (XMSM) 1928893 209 32.40 EUR 11:12:20 Euronext Dublin (XMSM) 1928891 234 32.42 EUR 11:13:34 Euronext Dublin (XMSM) 1929847 16 32.42 EUR 11:13:34 Euronext Dublin (XMSM) 1929845 200 32.39 EUR 11:15:31 Euronext Dublin (XMSM) 1931286 27 32.39 EUR 11:15:31 Euronext Dublin (XMSM) 1931288 32 32.39 EUR 11:15:31 Euronext Dublin (XMSM) 1931284 82 32.40 EUR 11:17:22 Euronext Dublin (XMSM) 1932442 175 32.40 EUR 11:17:22 Euronext Dublin (XMSM) 1932440 80 32.40 EUR 11:17:22 Euronext Dublin (XMSM) 1932406 176 32.40 EUR 11:17:22 Euronext Dublin (XMSM) 1932404 261 32.40 EUR 11:19:24 Euronext Dublin (XMSM) 1933949 240 32.41 EUR 11:19:49 Euronext Dublin (XMSM) 1934250 38 32.41 EUR 11:19:49 Euronext Dublin (XMSM) 1934248 236 32.40 EUR 11:21:13 Euronext Dublin (XMSM) 1935330 262 32.39 EUR 11:21:23 Euronext Dublin (XMSM) 1935507 92 32.39 EUR 11:21:45 Euronext Dublin (XMSM) 1935721 258 32.46 EUR 11:23:17 Euronext Dublin (XMSM) 1937232 256 32.45 EUR 11:23:51 Euronext Dublin (XMSM) 1937565 250 32.45 EUR 11:24:02 Euronext Dublin (XMSM) 1937687 101 32.47 EUR 11:25:45 Euronext Dublin (XMSM) 1938992 259 32.47 EUR 11:25:45 Euronext Dublin (XMSM) 1938979 97 32.47 EUR 11:25:45 Euronext Dublin (XMSM) 1938968 116 32.47 EUR 11:25:45 Euronext Dublin (XMSM) 1938966 17 32.47 EUR 11:25:45 Euronext Dublin (XMSM) 1938964 118 32.46 EUR 11:25:58 Euronext Dublin (XMSM) 1939321 114 32.46 EUR 11:25:58 Euronext Dublin (XMSM) 1939319 30 32.46 EUR 11:25:58 Euronext Dublin (XMSM) 1939317 84 32.48 EUR 11:28:04 Euronext Dublin (XMSM) 1940769 187 32.48 EUR 11:28:24 Euronext Dublin (XMSM) 1940962 193 32.47 EUR 11:28:35 Euronext Dublin (XMSM) 1941072 77 32.47 EUR 11:28:35 Euronext Dublin (XMSM) 1941074 242 32.50 EUR 11:29:05 Euronext Dublin (XMSM) 1941462 274 32.49 EUR 11:29:16 Euronext Dublin (XMSM) 1941564 225 32.48 EUR 11:30:42 Euronext Dublin (XMSM) 1942837 247 32.49 EUR 11:32:25 Euronext Dublin (XMSM) 1943816 266 32.48 EUR 11:32:46 Euronext Dublin (XMSM) 1943949 90 32.51 EUR 11:34:48 Euronext Dublin (XMSM) 1945099 175 32.51 EUR 11:34:48 Euronext Dublin (XMSM) 1945097 91 32.51 EUR 11:35:27 Euronext Dublin (XMSM) 1945445 176 32.51 EUR 11:35:27 Euronext Dublin (XMSM) 1945443 63 32.51 EUR 11:36:02 Euronext Dublin (XMSM) 1945906 175 32.51 EUR 11:36:02 Euronext Dublin (XMSM) 1945904 272 32.51 EUR 11:39:34 Euronext Dublin (XMSM) 1948406 85 32.50 EUR 11:40:36 Euronext Dublin (XMSM) 1949018 144 32.50 EUR 11:40:36 Euronext Dublin (XMSM) 1949016 175 32.48 EUR 11:41:30 Euronext Dublin (XMSM) 1949515 247 32.48 EUR 11:42:40 Euronext Dublin (XMSM) 1950251 238 32.49 EUR 11:43:51 Euronext Dublin (XMSM) 1951258 175 32.47 EUR 11:44:37 Euronext Dublin (XMSM) 1951658 61 32.47 EUR 11:44:37 Euronext Dublin (XMSM) 1951638 272 32.46 EUR 11:45:46 Euronext Dublin (XMSM) 1952453 73 32.46 EUR 11:46:37 Euronext Dublin (XMSM) 1953087 175 32.45 EUR 11:46:37 Euronext Dublin (XMSM) 1953085 271 32.46 EUR 11:46:37 Euronext Dublin (XMSM) 1953081 106 32.49 EUR 11:48:03 Euronext Dublin (XMSM) 1954101 153 32.49 EUR 11:48:03 Euronext Dublin (XMSM) 1954099 231 32.48 EUR 11:48:51 Euronext Dublin (XMSM) 1954519 5 32.45 EUR 11:50:23 Euronext Dublin (XMSM) 1955392 175 32.45 EUR 11:50:23 Euronext Dublin (XMSM) 1955390 48 32.45 EUR 11:50:23 Euronext Dublin (XMSM) 1955388 11 32.45 EUR 11:52:59 Euronext Dublin (XMSM) 1957099 222 32.45 EUR 11:52:59 Euronext Dublin (XMSM) 1957097 243 32.44 EUR 11:53:51 Euronext Dublin (XMSM) 1957580 136 32.49 EUR 11:55:29 Euronext Dublin (XMSM) 1959165 120 32.49 EUR 11:55:29 Euronext Dublin (XMSM) 1959163 231 32.52 EUR 11:56:29 Euronext Dublin (XMSM) 1960174 249 32.52 EUR 11:56:29 Euronext Dublin (XMSM) 1960170 95 32.50 EUR 11:57:54 Euronext Dublin (XMSM) 1961215 156 32.50 EUR 11:57:54 Euronext Dublin (XMSM) 1961213 229 32.44 EUR 11:58:41 Euronext Dublin (XMSM) 1962073 233 32.40 EUR 11:59:55 Euronext Dublin (XMSM) 1963273 237 32.40 EUR 12:00:23 Euronext Dublin (XMSM) 1963772 278 32.40 EUR 12:00:23 Euronext Dublin (XMSM) 1963765 272 32.41 EUR 12:02:33 Euronext Dublin (XMSM) 1965403 175 32.43 EUR 12:04:40 Euronext Dublin (XMSM) 1967006 68 32.42 EUR 12:04:45 Euronext Dublin (XMSM) 1967089 156 32.42 EUR 12:04:45 Euronext Dublin (XMSM) 1967087 92 32.41 EUR 12:05:08 Euronext Dublin (XMSM) 1967325 173 32.41 EUR 12:05:08 Euronext Dublin (XMSM) 1967323 265 32.41 EUR 12:05:08 Euronext Dublin (XMSM) 1967317 83 32.43 EUR 12:05:39 Euronext Dublin (XMSM) 1967858 172 32.43 EUR 12:05:39 Euronext Dublin (XMSM) 1967856 108 32.42 EUR 12:05:39 Euronext Dublin (XMSM) 1967854 115 32.42 EUR 12:05:39 Euronext Dublin (XMSM) 1967852 43 32.42 EUR 12:05:39 Euronext Dublin (XMSM) 1967850 255 32.44 EUR 12:08:26 Euronext Dublin (XMSM) 1969740 31 32.45 EUR 12:09:27 Euronext Dublin (XMSM) 1970620 175 32.45 EUR 12:09:27 Euronext Dublin (XMSM) 1970618 242 32.43 EUR 12:09:41 Euronext Dublin (XMSM) 1970917 269 32.43 EUR 12:10:37 Euronext Dublin (XMSM) 1971768 230 32.42 EUR 12:11:00 Euronext Dublin (XMSM) 1971950 229 32.40 EUR 12:11:49 Euronext Dublin (XMSM) 1972510 250 32.44 EUR 12:14:14 Euronext Dublin (XMSM) 1974160 59 32.49 EUR 12:15:42 Euronext Dublin (XMSM) 1975319 218 32.49 EUR 12:15:42 Euronext Dublin (XMSM) 1975317 272 32.48 EUR 12:16:12 Euronext Dublin (XMSM) 1975709 55 32.50 EUR 12:17:53 Euronext Dublin (XMSM) 1976714 205 32.50 EUR 12:17:53 Euronext Dublin (XMSM) 1976712 8 32.50 EUR 12:17:53 Euronext Dublin (XMSM) 1976710 94 32.54 EUR 12:20:27 Euronext Dublin (XMSM) 1978463 144 32.54 EUR 12:20:27 Euronext Dublin (XMSM) 1978461 262 32.54 EUR 12:20:27 Euronext Dublin (XMSM) 1978459 260 32.53 EUR 12:20:45 Euronext Dublin (XMSM) 1978654 246 32.52 EUR 12:21:15 Euronext Dublin (XMSM) 1978994 229 32.52 EUR 12:21:15 Euronext Dublin (XMSM) 1978980 259 32.52 EUR 12:21:15 Euronext Dublin (XMSM) 1978974 229 32.50 EUR 12:22:43 Euronext Dublin (XMSM) 1979979 225 32.50 EUR 12:22:43 Euronext Dublin (XMSM) 1979977 279 32.54 EUR 12:24:01 Euronext Dublin (XMSM) 1981013 219 32.53 EUR 12:24:22 Euronext Dublin (XMSM) 1981310 51 32.53 EUR 12:24:22 Euronext Dublin (XMSM) 1981308 225 32.51 EUR 12:25:51 Euronext Dublin (XMSM) 1982293 225 32.50 EUR 12:25:55 Euronext Dublin (XMSM) 1982348 108 32.49 EUR 12:26:58 Euronext Dublin (XMSM) 1983268 157 32.49 EUR 12:27:03 Euronext Dublin (XMSM) 1983323 86 32.50 EUR 12:27:33 Euronext Dublin (XMSM) 1983616 175 32.50 EUR 12:27:33 Euronext Dublin (XMSM) 1983614 243 32.50 EUR 12:28:10 Euronext Dublin (XMSM) 1984003 238 32.48 EUR 12:28:30 Euronext Dublin (XMSM) 1984260 173 32.49 EUR 12:29:36 Euronext Dublin (XMSM) 1985040 175 32.49 EUR 12:29:36 Euronext Dublin (XMSM) 1985038 38 32.48 EUR 12:29:36 Euronext Dublin (XMSM) 1985036 200 32.48 EUR 12:29:36 Euronext Dublin (XMSM) 1985034 129 32.49 EUR 12:29:36 Euronext Dublin (XMSM) 1985030 112 32.49 EUR 12:29:36 Euronext Dublin (XMSM) 1985032 264 32.50 EUR 12:30:48 Euronext Dublin (XMSM) 1986204 107 32.46 EUR 12:31:06 Euronext Dublin (XMSM) 1986535 130 32.46 EUR 12:31:06 Euronext Dublin (XMSM) 1986533 69 32.48 EUR 12:31:48 Euronext Dublin (XMSM) 1987025 160 32.48 EUR 12:31:48 Euronext Dublin (XMSM) 1987023 56 32.48 EUR 12:31:48 Euronext Dublin (XMSM) 1987021 2 32.48 EUR 12:31:48 Euronext Dublin (XMSM) 1987019 196 32.48 EUR 12:31:48 Euronext Dublin (XMSM) 1987017 200 32.46 EUR 12:32:06 Euronext Dublin (XMSM) 1987278 50 32.46 EUR 12:32:11 Euronext Dublin (XMSM) 1987350 175 32.46 EUR 12:32:11 Euronext Dublin (XMSM) 1987348 231 32.46 EUR 12:32:11 Euronext Dublin (XMSM) 1987346 69 32.46 EUR 12:33:09 Euronext Dublin (XMSM) 1988039 31 32.46 EUR 12:33:09 Euronext Dublin (XMSM) 1988037 175 32.46 EUR 12:33:09 Euronext Dublin (XMSM) 1988035 244 32.46 EUR 12:33:09 Euronext Dublin (XMSM) 1988031 230 32.44 EUR 12:34:06 Euronext Dublin (XMSM) 1988700 265 32.42 EUR 12:34:42 Euronext Dublin (XMSM) 1989268 261 32.37 EUR 12:36:17 Euronext Dublin (XMSM) 1990649 262 32.36 EUR 12:36:31 Euronext Dublin (XMSM) 1990838 146 32.35 EUR 12:37:58 Euronext Dublin (XMSM) 1992244 92 32.35 EUR 12:37:58 Euronext Dublin (XMSM) 1992242 174 32.34 EUR 12:38:11 Euronext Dublin (XMSM) 1992415 53 32.34 EUR 12:38:11 Euronext Dublin (XMSM) 1992413 96 32.35 EUR 12:38:48 Euronext Dublin (XMSM) 1992926 130 32.35 EUR 12:38:52 Euronext Dublin (XMSM) 1992987 251 32.35 EUR 12:39:18 Euronext Dublin (XMSM) 1993364 273 32.34 EUR 12:39:56 Euronext Dublin (XMSM) 1993910 57 32.35 EUR 12:41:22 Euronext Dublin (XMSM) 1995204 211 32.35 EUR 12:41:22 Euronext Dublin (XMSM) 1995202 255 32.36 EUR 12:42:02 Euronext Dublin (XMSM) 1995782 260 32.37 EUR 12:43:19 Euronext Dublin (XMSM) 1996835 177 32.37 EUR 12:43:19 Euronext Dublin (XMSM) 1996815 56 32.37 EUR 12:43:19 Euronext Dublin (XMSM) 1996804 247 32.36 EUR 12:45:00 Euronext Dublin (XMSM) 1998056 100 32.36 EUR 12:45:04 Euronext Dublin (XMSM) 1998145 27 32.35 EUR 12:45:25 Euronext Dublin (XMSM) 1998407 207 32.35 EUR 12:45:25 Euronext Dublin (XMSM) 1998405 175 32.36 EUR 12:47:00 Euronext Dublin (XMSM) 1999764 230 32.35 EUR 12:47:09 Euronext Dublin (XMSM) 1999875 119 32.35 EUR 12:47:11 Euronext Dublin (XMSM) 1999891 114 32.35 EUR 12:47:11 Euronext Dublin (XMSM) 1999889 273 32.29 EUR 12:49:05 Euronext Dublin (XMSM) 2001594 275 32.29 EUR 12:49:39 Euronext Dublin (XMSM) 2002065 259 32.28 EUR 12:50:40 Euronext Dublin (XMSM) 2002982 276 32.27 EUR 12:52:42 Euronext Dublin (XMSM) 2004915 175 32.27 EUR 12:53:13 Euronext Dublin (XMSM) 2005221 172 32.26 EUR 12:54:20 Euronext Dublin (XMSM) 2006210 236 32.27 EUR 12:55:04 Euronext Dublin (XMSM) 2006821 253 32.27 EUR 12:55:04 Euronext Dublin (XMSM) 2006817 235 32.27 EUR 12:55:04 Euronext Dublin (XMSM) 2006809 48 32.22 EUR 12:55:46 Euronext Dublin (XMSM) 2007302 69 32.22 EUR 12:55:48 Euronext Dublin (XMSM) 2007317 160 32.22 EUR 12:55:53 Euronext Dublin (XMSM) 2007336 72 32.18 EUR 12:56:25 Euronext Dublin (XMSM) 2008218 202 32.18 EUR 12:56:34 Euronext Dublin (XMSM) 2008345 43 32.17 EUR 12:57:32 Euronext Dublin (XMSM) 2009328 240 32.19 EUR 12:57:57 Euronext Dublin (XMSM) 2009682 255 32.19 EUR 12:57:57 Euronext Dublin (XMSM) 2009678 200 32.17 EUR 12:58:52 Euronext Dublin (XMSM) 2010483 63 32.17 EUR 12:58:52 Euronext Dublin (XMSM) 2010485 250 32.15 EUR 13:01:27 Euronext Dublin (XMSM) 2012600 10 32.15 EUR 13:01:27 Euronext Dublin (XMSM) 2012596 268 32.15 EUR 13:01:27 Euronext Dublin (XMSM) 2012594 272 32.12 EUR 13:02:31 Euronext Dublin (XMSM) 2013903 277 32.15 EUR 13:04:02 Euronext Dublin (XMSM) 2015283 20 32.12 EUR 13:05:27 Euronext Dublin (XMSM) 2016574 208 32.12 EUR 13:05:30 Euronext Dublin (XMSM) 2016628 269 32.12 EUR 13:07:20 Euronext Dublin (XMSM) 2018155 195 32.11 EUR 13:07:42 Euronext Dublin (XMSM) 2018432 261 32.13 EUR 13:09:32 Euronext Dublin (XMSM) 2020065 175 32.14 EUR 13:10:11 Euronext Dublin (XMSM) 2020667 274 32.14 EUR 13:10:13 Euronext Dublin (XMSM) 2020709 215 32.11 EUR 13:10:53 Euronext Dublin (XMSM) 2021382 175 32.11 EUR 13:10:53 Euronext Dublin (XMSM) 2021380 112 32.11 EUR 13:10:55 Euronext Dublin (XMSM) 2021462 211 32.11 EUR 13:10:55 Euronext Dublin (XMSM) 2021460 175 32.09 EUR 13:11:05 Euronext Dublin (XMSM) 2021691 61 32.09 EUR 13:11:05 Euronext Dublin (XMSM) 2021693 117 32.09 EUR 13:11:05 Euronext Dublin (XMSM) 2021689 152 32.09 EUR 13:11:05 Euronext Dublin (XMSM) 2021687 253 32.08 EUR 13:11:27 Euronext Dublin (XMSM) 2022418 228 32.08 EUR 13:11:27 Euronext Dublin (XMSM) 2022420 81 32.08 EUR 13:11:27 Euronext Dublin (XMSM) 2022422 279 32.09 EUR 13:12:21 Euronext Dublin (XMSM) 2023433 252 32.09 EUR 13:13:44 Euronext Dublin (XMSM) 2024616 17 32.10 EUR 13:14:17 Euronext Dublin (XMSM) 2024952 116 32.10 EUR 13:14:22 Euronext Dublin (XMSM) 2025008 175 32.14 EUR 13:15:01 Euronext Dublin (XMSM) 2025595 123 32.14 EUR 13:15:01 Euronext Dublin (XMSM) 2025597 180 32.14 EUR 13:15:01 Euronext Dublin (XMSM) 2025587 161 32.14 EUR 13:15:01 Euronext Dublin (XMSM) 2025585 303 32.14 EUR 13:15:01 Euronext Dublin (XMSM) 2025583 277 32.15 EUR 13:15:26 Euronext Dublin (XMSM) 2026151 268 32.14 EUR 13:15:39 Euronext Dublin (XMSM) 2026404 227 32.13 EUR 13:15:42 Euronext Dublin (XMSM) 2026477 14 32.12 EUR 13:16:22 Euronext Dublin (XMSM) 2026943 74 32.12 EUR 13:16:26 Euronext Dublin (XMSM) 2027037 177 32.12 EUR 13:16:26 Euronext Dublin (XMSM) 2027035 61 32.12 EUR 13:16:26 Euronext Dublin (XMSM) 2027017 175 32.12 EUR 13:16:26 Euronext Dublin (XMSM) 2027015 267 32.17 EUR 13:18:02 Euronext Dublin (XMSM) 2028613 7 32.17 EUR 13:18:02 Euronext Dublin (XMSM) 2028611 60 32.17 EUR 13:18:47 Euronext Dublin (XMSM) 2029092 32 32.17 EUR 13:18:47 Euronext Dublin (XMSM) 2029094 244 32.18 EUR 13:20:47 Euronext Dublin (XMSM) 2030915 100 32.17 EUR 13:20:49 Euronext Dublin (XMSM) 2030931 140 32.17 EUR 13:20:49 Euronext Dublin (XMSM) 2030928 273 32.23 EUR 13:22:39 Euronext Dublin (XMSM) 2032749 244 32.23 EUR 13:23:07 Euronext Dublin (XMSM) 2033200 86 32.22 EUR 13:23:34 Euronext Dublin (XMSM) 2033581 150 32.29 EUR 13:25:07 Euronext Dublin (XMSM) 2035233 28 32.29 EUR 13:25:07 Euronext Dublin (XMSM) 2035231 25 32.28 EUR 13:25:22 Euronext Dublin (XMSM) 2035413 15 32.28 EUR 13:25:22 Euronext Dublin (XMSM) 2035411 193 32.28 EUR 13:25:22 Euronext Dublin (XMSM) 2035409 41 32.28 EUR 13:25:22 Euronext Dublin (XMSM) 2035407 95 32.28 EUR 13:25:22 Euronext Dublin (XMSM) 2035400 164 32.28 EUR 13:25:22 Euronext Dublin (XMSM) 2035402 273 32.26 EUR 13:25:53 Euronext Dublin (XMSM) 2035889 214 32.30 EUR 13:27:50 Euronext Dublin (XMSM) 2037733 29 32.30 EUR 13:27:50 Euronext Dublin (XMSM) 2037731 175 32.30 EUR 13:27:54 Euronext Dublin (XMSM) 2037778 35 32.30 EUR 13:27:54 Euronext Dublin (XMSM) 2037780 15 32.30 EUR 13:27:54 Euronext Dublin (XMSM) 2037776 43 32.28 EUR 13:29:16 Euronext Dublin (XMSM) 2039146 175 32.28 EUR 13:29:37 Euronext Dublin (XMSM) 2039447 25 32.27 EUR 13:29:55 Euronext Dublin (XMSM) 2039714 185 32.27 EUR 13:29:57 Euronext Dublin (XMSM) 2039796 88 32.27 EUR 13:29:57 Euronext Dublin (XMSM) 2039794 212 32.27 EUR 13:29:57 Euronext Dublin (XMSM) 2039792 81 32.23 EUR 13:30:01 Euronext Dublin (XMSM) 2040285 175 32.23 EUR 13:30:01 Euronext Dublin (XMSM) 2040272 10 32.23 EUR 13:30:01 Euronext Dublin (XMSM) 2040269 300 32.25 EUR 13:30:01 Euronext Dublin (XMSM) 2040172 23 32.22 EUR 13:30:15 Euronext Dublin (XMSM) 2041308 68 32.22 EUR 13:30:30 Euronext Dublin (XMSM) 2041658 19 32.22 EUR 13:30:30 Euronext Dublin (XMSM) 2041656 175 32.22 EUR 13:30:30 Euronext Dublin (XMSM) 2041654 207 32.22 EUR 13:30:30 Euronext Dublin (XMSM) 2041645 21 32.22 EUR 13:30:30 Euronext Dublin (XMSM) 2041643 247 32.20 EUR 13:30:31 Euronext Dublin (XMSM) 2041783 27 32.20 EUR 13:30:31 Euronext Dublin (XMSM) 2041765 237 32.23 EUR 13:32:15 Euronext Dublin (XMSM) 2044533 276 32.23 EUR 13:32:15 Euronext Dublin (XMSM) 2044522 243 32.21 EUR 13:33:03 Euronext Dublin (XMSM) 2045374 272 32.19 EUR 13:33:32 Euronext Dublin (XMSM) 2045979 62 32.18 EUR 13:33:58 Euronext Dublin (XMSM) 2046554 23 32.18 EUR 13:33:58 Euronext Dublin (XMSM) 2046552 147 32.18 EUR 13:33:58 Euronext Dublin (XMSM) 2046485 268 32.18 EUR 13:33:58 Euronext Dublin (XMSM) 2046480 231 32.16 EUR 13:34:08 Euronext Dublin (XMSM) 2046920 123 32.13 EUR 13:34:57 Euronext Dublin (XMSM) 2048215 151 32.13 EUR 13:34:59 Euronext Dublin (XMSM) 2048232 266 32.13 EUR 13:35:01 Euronext Dublin (XMSM) 2048288 125 32.11 EUR 13:36:09 Euronext Dublin (XMSM) 2049669 226 32.12 EUR 13:36:09 Euronext Dublin (XMSM) 2049568 99 32.11 EUR 13:36:10 Euronext Dublin (XMSM) 2049686 175 32.13 EUR 13:37:27 Euronext Dublin (XMSM) 2051778 29 32.12 EUR 13:37:41 Euronext Dublin (XMSM) 2052145 60 32.12 EUR 13:37:47 Euronext Dublin (XMSM) 2052249 32 32.12 EUR 13:37:47 Euronext Dublin (XMSM) 2052247 175 32.12 EUR 13:37:47 Euronext Dublin (XMSM) 2052245 220 32.12 EUR 13:37:47 Euronext Dublin (XMSM) 2052241 230 32.18 EUR 13:39:56 Euronext Dublin (XMSM) 2055020 44 32.16 EUR 13:40:10 Euronext Dublin (XMSM) 2055395 25 32.16 EUR 13:40:10 Euronext Dublin (XMSM) 2055392 175 32.16 EUR 13:40:10 Euronext Dublin (XMSM) 2055390 265 32.16 EUR 13:40:10 Euronext Dublin (XMSM) 2055375 240 32.17 EUR 13:41:55 Euronext Dublin (XMSM) 2057574 31 32.16 EUR 13:42:20 Euronext Dublin (XMSM) 2058057 50 32.16 EUR 13:42:20 Euronext Dublin (XMSM) 2058053 152 32.16 EUR 13:42:20 Euronext Dublin (XMSM) 2058055 264 32.16 EUR 13:42:46 Euronext Dublin (XMSM) 2058614 259 32.16 EUR 13:43:24 Euronext Dublin (XMSM) 2059646 53 32.18 EUR 13:44:26 Euronext Dublin (XMSM) 2061189 175 32.18 EUR 13:44:26 Euronext Dublin (XMSM) 2061187 62 32.18 EUR 13:44:55 Euronext Dublin (XMSM) 2061610 64 32.18 EUR 13:45:03 Euronext Dublin (XMSM) 2061715 169 32.18 EUR 13:45:03 Euronext Dublin (XMSM) 2061713 20 32.18 EUR 13:45:03 Euronext Dublin (XMSM) 2061709 259 32.18 EUR 13:45:03 Euronext Dublin (XMSM) 2061707 58 32.18 EUR 13:46:08 Euronext Dublin (XMSM) 2062853 269 32.18 EUR 13:46:08 Euronext Dublin (XMSM) 2062849 10 32.18 EUR 13:46:08 Euronext Dublin (XMSM) 2062847 251 32.17 EUR 13:46:13 Euronext Dublin (XMSM) 2063207 259 32.16 EUR 13:46:45 Euronext Dublin (XMSM) 2063663 70 32.15 EUR 13:46:50 Euronext Dublin (XMSM) 2063771 125 32.15 EUR 13:46:50 Euronext Dublin (XMSM) 2063769 57 32.15 EUR 13:46:50 Euronext Dublin (XMSM) 2063765 231 32.15 EUR 13:47:47 Euronext Dublin (XMSM) 2064743 267 32.16 EUR 13:48:29 Euronext Dublin (XMSM) 2065467 247 32.13 EUR 13:49:19 Euronext Dublin (XMSM) 2066291 18 32.13 EUR 13:49:19 Euronext Dublin (XMSM) 2066289 254 32.12 EUR 13:50:01 Euronext Dublin (XMSM) 2066766 63 32.11 EUR 13:51:25 Euronext Dublin (XMSM) 2068064 175 32.11 EUR 13:51:25 Euronext Dublin (XMSM) 2068062 107 32.11 EUR 13:51:25 Euronext Dublin (XMSM) 2068056 131 32.11 EUR 13:51:25 Euronext Dublin (XMSM) 2068058 231 32.11 EUR 13:53:02 Euronext Dublin (XMSM) 2069546 23 32.11 EUR 13:53:02 Euronext Dublin (XMSM) 2069544 231 32.10 EUR 13:53:04 Euronext Dublin (XMSM) 2069629 260 32.11 EUR 13:54:11 Euronext Dublin (XMSM) 2071020 248 32.10 EUR 13:54:48 Euronext Dublin (XMSM) 2071625 253 32.09 EUR 13:55:24 Euronext Dublin (XMSM) 2072205 251 32.13 EUR 13:57:13 Euronext Dublin (XMSM) 2074362 275 32.13 EUR 13:57:13 Euronext Dublin (XMSM) 2074358 149 32.11 EUR 13:57:32 Euronext Dublin (XMSM) 2074736 95 32.11 EUR 13:57:32 Euronext Dublin (XMSM) 2074734 259 32.07 EUR 13:58:36 Euronext Dublin (XMSM) 2075702 17 32.07 EUR 13:59:23 Euronext Dublin (XMSM) 2076687 261 32.07 EUR 13:59:23 Euronext Dublin (XMSM) 2076685 244 32.10 EUR 14:00:41 Euronext Dublin (XMSM) 2078356 263 32.09 EUR 14:00:43 Euronext Dublin (XMSM) 2078469 262 32.09 EUR 14:01:57 Euronext Dublin (XMSM) 2079638 120 32.15 EUR 14:03:05 Euronext Dublin (XMSM) 2081290 154 32.15 EUR 14:03:05 Euronext Dublin (XMSM) 2081288 256 32.17 EUR 14:04:03 Euronext Dublin (XMSM) 2082183 131 32.15 EUR 14:04:14 Euronext Dublin (XMSM) 2082395 61 32.15 EUR 14:04:14 Euronext Dublin (XMSM) 2082376 44 32.15 EUR 14:04:14 Euronext Dublin (XMSM) 2082374 7 32.15 EUR 14:05:30 Euronext Dublin (XMSM) 2083592 9 32.15 EUR 14:05:30 Euronext Dublin (XMSM) 2083590 17 32.15 EUR 14:05:30 Euronext Dublin (XMSM) 2083588 4 32.15 EUR 14:05:30 Euronext Dublin (XMSM) 2083586 2 32.15 EUR 14:05:30 Euronext Dublin (XMSM) 2083584 175 32.20 EUR 14:07:10 Euronext Dublin (XMSM) 2085671 52 32.20 EUR 14:07:10 Euronext Dublin (XMSM) 2085673 172 32.23 EUR 14:07:42 Euronext Dublin (XMSM) 2086600 175 32.23 EUR 14:07:48 Euronext Dublin (XMSM) 2086718 225 32.23 EUR 14:07:53 Euronext Dublin (XMSM) 2086855 96 32.22 EUR 14:07:59 Euronext Dublin (XMSM) 2086996 164 32.22 EUR 14:07:59 Euronext Dublin (XMSM) 2086994 267 32.22 EUR 14:07:59 Euronext Dublin (XMSM) 2086985 262 32.22 EUR 14:08:21 Euronext Dublin (XMSM) 2087711 139 32.21 EUR 14:09:40 Euronext Dublin (XMSM) 2089299 140 32.21 EUR 14:09:40 Euronext Dublin (XMSM) 2089301 275 32.22 EUR 14:11:08 Euronext Dublin (XMSM) 2091151 175 32.20 EUR 14:11:57 Euronext Dublin (XMSM) 2092203 69 32.20 EUR 14:11:57 Euronext Dublin (XMSM) 2092205 6 32.16 EUR 14:12:55 Euronext Dublin (XMSM) 2093250 242 32.16 EUR 14:12:55 Euronext Dublin (XMSM) 2093206 106 32.16 EUR 14:14:01 Euronext Dublin (XMSM) 2094652 156 32.16 EUR 14:14:01 Euronext Dublin (XMSM) 2094650 83 32.15 EUR 14:14:22 Euronext Dublin (XMSM) 2095069 188 32.15 EUR 14:14:31 Euronext Dublin (XMSM) 2095309 61 32.15 EUR 14:15:17 Euronext Dublin (XMSM) 2096161 175 32.15 EUR 14:15:17 Euronext Dublin (XMSM) 2096159 246 32.15 EUR 14:15:47 Euronext Dublin (XMSM) 2096665 118 32.20 EUR 14:17:20 Euronext Dublin (XMSM) 2098326 123 32.20 EUR 14:17:20 Euronext Dublin (XMSM) 2098328 254 32.20 EUR 14:17:36 Euronext Dublin (XMSM) 2098616 251 32.19 EUR 14:17:38 Euronext Dublin (XMSM) 2098688 25 32.19 EUR 14:18:13 Euronext Dublin (XMSM) 2099255 102 32.20 EUR 14:19:25 Euronext Dublin (XMSM) 2100639 175 32.20 EUR 14:19:25 Euronext Dublin (XMSM) 2100637 235 32.21 EUR 14:19:25 Euronext Dublin (XMSM) 2100633 242 32.22 EUR 14:20:44 Euronext Dublin (XMSM) 2102304 235 32.21 EUR 14:21:05 Euronext Dublin (XMSM) 2102744 53 32.19 EUR 14:21:34 Euronext Dublin (XMSM) 2103263 175 32.19 EUR 14:21:34 Euronext Dublin (XMSM) 2103261 192 32.20 EUR 14:21:34 Euronext Dublin (XMSM) 2103243 51 32.20 EUR 14:21:34 Euronext Dublin (XMSM) 2103246 24 32.20 EUR 14:21:34 Euronext Dublin (XMSM) 2103248 31 32.20 EUR 14:21:34 Euronext Dublin (XMSM) 2103239 227 32.20 EUR 14:21:34 Euronext Dublin (XMSM) 2103241 225 32.19 EUR 14:22:42 Euronext Dublin (XMSM) 2104478 176 32.18 EUR 14:22:53 Euronext Dublin (XMSM) 2104677 83 32.18 EUR 14:22:57 Euronext Dublin (XMSM) 2104711 116 32.18 EUR 14:24:16 Euronext Dublin (XMSM) 2106318 133 32.18 EUR 14:24:16 Euronext Dublin (XMSM) 2106316 17 32.18 EUR 14:24:16 Euronext Dublin (XMSM) 2106314 232 32.17 EUR 14:24:57 Euronext Dublin (XMSM) 2106971 259 32.14 EUR 14:25:09 Euronext Dublin (XMSM) 2107311 1 32.11 EUR 14:26:47 Euronext Dublin (XMSM) 2109469 2 32.11 EUR 14:26:47 Euronext Dublin (XMSM) 2109467 278 32.16 EUR 14:27:42 Euronext Dublin (XMSM) 2110679 32 32.15 EUR 14:27:47 Euronext Dublin (XMSM) 2110778 137 32.15 EUR 14:27:47 Euronext Dublin (XMSM) 2110776 175 32.14 EUR 14:28:10 Euronext Dublin (XMSM) 2111211 251 32.14 EUR 14:28:10 Euronext Dublin (XMSM) 2111192 343 32.15 EUR 14:28:10 Euronext Dublin (XMSM) 2111175 260 32.23 EUR 14:30:09 Euronext Dublin (XMSM) 2116228 52 32.22 EUR 14:30:09 Euronext Dublin (XMSM) 2116230 85 32.23 EUR 14:30:09 Euronext Dublin (XMSM) 2116225 175 32.23 EUR 14:30:09 Euronext Dublin (XMSM) 2116223 51 32.22 EUR 14:30:12 Euronext Dublin (XMSM) 2116432 52 32.22 EUR 14:30:12 Euronext Dublin (XMSM) 2116430 175 32.22 EUR 14:30:12 Euronext Dublin (XMSM) 2116428 269 32.22 EUR 14:30:12 Euronext Dublin (XMSM) 2116426 80 32.22 EUR 14:30:24 Euronext Dublin (XMSM) 2117093 177 32.22 EUR 14:30:24 Euronext Dublin (XMSM) 2117091 256 32.22 EUR 14:30:24 Euronext Dublin (XMSM) 2117089 12 32.23 EUR 14:30:24 Euronext Dublin (XMSM) 2117060 13 32.21 EUR 14:30:26 Euronext Dublin (XMSM) 2117158 32 32.21 EUR 14:30:28 Euronext Dublin (XMSM) 2117296 194 32.21 EUR 14:30:28 Euronext Dublin (XMSM) 2117292 11 32.21 EUR 14:30:28 Euronext Dublin (XMSM) 2117294 274 32.21 EUR 14:30:28 Euronext Dublin (XMSM) 2117289 22 32.19 EUR 14:30:30 Euronext Dublin (XMSM) 2117478 211 32.19 EUR 14:30:30 Euronext Dublin (XMSM) 2117476 83 32.20 EUR 14:30:30 Euronext Dublin (XMSM) 2117398 16 32.20 EUR 14:30:30 Euronext Dublin (XMSM) 2117396 51 32.20 EUR 14:30:30 Euronext Dublin (XMSM) 2117394 97 32.20 EUR 14:30:30 Euronext Dublin (XMSM) 2117392 261 32.20 EUR 14:30:30 Euronext Dublin (XMSM) 2117379 16 32.19 EUR 14:30:31 Euronext Dublin (XMSM) 2117507 181 32.19 EUR 14:30:31 Euronext Dublin (XMSM) 2117501 8 32.19 EUR 14:30:31 Euronext Dublin (XMSM) 2117503 51 32.19 EUR 14:30:31 Euronext Dublin (XMSM) 2117505 233 32.17 EUR 14:30:35 Euronext Dublin (XMSM) 2117835 259 32.19 EUR 14:30:57 Euronext Dublin (XMSM) 2119109 246 32.19 EUR 14:30:57 Euronext Dublin (XMSM) 2119106 261 32.17 EUR 14:31:10 Euronext Dublin (XMSM) 2119868 1 32.17 EUR 14:31:10 Euronext Dublin (XMSM) 2119866 40 32.17 EUR 14:31:10 Euronext Dublin (XMSM) 2119864 14 32.17 EUR 14:31:10 Euronext Dublin (XMSM) 2119862 205 32.17 EUR 14:31:10 Euronext Dublin (XMSM) 2119860 49 32.22 EUR 14:31:48 Euronext Dublin (XMSM) 2121500 12 32.22 EUR 14:31:48 Euronext Dublin (XMSM) 2121498 175 32.22 EUR 14:31:48 Euronext Dublin (XMSM) 2121496 80 32.20 EUR 14:31:54 Euronext Dublin (XMSM) 2121768 14 32.20 EUR 14:31:54 Euronext Dublin (XMSM) 2121766 175 32.20 EUR 14:31:54 Euronext Dublin (XMSM) 2121764 275 32.20 EUR 14:31:54 Euronext Dublin (XMSM) 2121758 258 32.20 EUR 14:32:22 Euronext Dublin (XMSM) 2122930 254 32.20 EUR 14:32:42 Euronext Dublin (XMSM) 2123689 4 32.19 EUR 14:32:50 Euronext Dublin (XMSM) 2124031 210 32.19 EUR 14:32:50 Euronext Dublin (XMSM) 2124000 21 32.19 EUR 14:32:50 Euronext Dublin (XMSM) 2124002 270 32.19 EUR 14:32:50 Euronext Dublin (XMSM) 2123972 256 32.24 EUR 14:33:50 Euronext Dublin (XMSM) 2126352 246 32.23 EUR 14:33:51 Euronext Dublin (XMSM) 2126376 255 32.22 EUR 14:33:52 Euronext Dublin (XMSM) 2126405 272 32.22 EUR 14:33:58 Euronext Dublin (XMSM) 2126539 251 32.22 EUR 14:34:17 Euronext Dublin (XMSM) 2127151 242 32.22 EUR 14:34:17 Euronext Dublin (XMSM) 2127147 157 32.19 EUR 14:34:27 Euronext Dublin (XMSM) 2127461 121 32.19 EUR 14:34:27 Euronext Dublin (XMSM) 2127457 257 32.18 EUR 14:34:36 Euronext Dublin (XMSM) 2127791 175 32.17 EUR 14:34:56 Euronext Dublin (XMSM) 2128490 277 32.17 EUR 14:34:56 Euronext Dublin (XMSM) 2128486 58 32.17 EUR 14:35:00 Euronext Dublin (XMSM) 2128606 164 32.13 EUR 14:35:44 Euronext Dublin (XMSM) 2130100 71 32.13 EUR 14:35:44 Euronext Dublin (XMSM) 2130098 82 32.13 EUR 14:36:05 Euronext Dublin (XMSM) 2130945 33 32.13 EUR 14:36:06 Euronext Dublin (XMSM) 2131040 137 32.13 EUR 14:36:06 Euronext Dublin (XMSM) 2131038 42 32.12 EUR 14:36:09 Euronext Dublin (XMSM) 2131166 212 32.12 EUR 14:36:12 Euronext Dublin (XMSM) 2131257 75 32.12 EUR 14:36:14 Euronext Dublin (XMSM) 2131310 175 32.12 EUR 14:36:14 Euronext Dublin (XMSM) 2131308 251 32.10 EUR 14:37:08 Euronext Dublin (XMSM) 2133496 60 32.10 EUR 14:37:31 Euronext Dublin (XMSM) 2134166 31 32.10 EUR 14:37:45 Euronext Dublin (XMSM) 2134596 175 32.10 EUR 14:37:45 Euronext Dublin (XMSM) 2134594 73 32.10 EUR 14:37:57 Euronext Dublin (XMSM) 2134997 194 32.10 EUR 14:37:57 Euronext Dublin (XMSM) 2134995 248 32.10 EUR 14:37:57 Euronext Dublin (XMSM) 2134966 236 32.08 EUR 14:38:16 Euronext Dublin (XMSM) 2135697 52 32.07 EUR 14:38:23 Euronext Dublin (XMSM) 2135957 195 32.07 EUR 14:38:23 Euronext Dublin (XMSM) 2135955 175 32.07 EUR 14:38:54 Euronext Dublin (XMSM) 2136738 175 32.07 EUR 14:38:54 Euronext Dublin (XMSM) 2136725 87 32.07 EUR 14:38:54 Euronext Dublin (XMSM) 2136728 40 32.09 EUR 14:39:37 Euronext Dublin (XMSM) 2138089 233 32.09 EUR 14:39:37 Euronext Dublin (XMSM) 2138087 175 32.10 EUR 14:40:14 Euronext Dublin (XMSM) 2139293 274 32.09 EUR 14:40:25 Euronext Dublin (XMSM) 2139574 66 32.07 EUR 14:40:45 Euronext Dublin (XMSM) 2140281 175 32.07 EUR 14:40:45 Euronext Dublin (XMSM) 2140279 265 32.07 EUR 14:41:04 Euronext Dublin (XMSM) 2140951 50 32.05 EUR 14:41:19 Euronext Dublin (XMSM) 2141684 50 32.05 EUR 14:41:19 Euronext Dublin (XMSM) 2141688 110 32.05 EUR 14:41:19 Euronext Dublin (XMSM) 2141686 246 32.05 EUR 14:41:21 Euronext Dublin (XMSM) 2141762 50 32.05 EUR 14:41:21 Euronext Dublin (XMSM) 2141760 233 32.07 EUR 14:42:21 Euronext Dublin (XMSM) 2144117 175 32.06 EUR 14:42:39 Euronext Dublin (XMSM) 2144566 50 32.06 EUR 14:42:39 Euronext Dublin (XMSM) 2144564 38 32.06 EUR 14:42:39 Euronext Dublin (XMSM) 2144568 101 32.06 EUR 14:42:39 Euronext Dublin (XMSM) 2144558 175 32.06 EUR 14:42:39 Euronext Dublin (XMSM) 2144555 237 32.06 EUR 14:42:39 Euronext Dublin (XMSM) 2144550 182 32.05 EUR 14:43:10 Euronext Dublin (XMSM) 2145482 96 32.05 EUR 14:43:11 Euronext Dublin (XMSM) 2145484 228 32.01 EUR 14:43:41 Euronext Dublin (XMSM) 2146417 236 32.00 EUR 14:44:22 Euronext Dublin (XMSM) 2148020 175 31.99 EUR 14:45:09 Euronext Dublin (XMSM) 2149700 175 31.99 EUR 14:45:09 Euronext Dublin (XMSM) 2149698 249 31.99 EUR 14:46:10 Euronext Dublin (XMSM) 2151877 128 31.98 EUR 14:46:54 Euronext Dublin (XMSM) 2153547 107 31.98 EUR 14:46:54 Euronext Dublin (XMSM) 2153544 85 31.98 EUR 14:46:54 Euronext Dublin (XMSM) 2153409 184 31.98 EUR 14:46:54 Euronext Dublin (XMSM) 2153407 240 31.99 EUR 14:46:54 Euronext Dublin (XMSM) 2153308 104 31.96 EUR 14:46:56 Euronext Dublin (XMSM) 2153802 138 31.96 EUR 14:46:56 Euronext Dublin (XMSM) 2153800 37 31.96 EUR 14:46:56 Euronext Dublin (XMSM) 2153793 29 31.96 EUR 14:46:56 Euronext Dublin (XMSM) 2153791 169 31.96 EUR 14:46:56 Euronext Dublin (XMSM) 2153789 36 31.96 EUR 14:46:56 Euronext Dublin (XMSM) 2153779 31 31.96 EUR 14:46:56 Euronext Dublin (XMSM) 2153777 194 31.96 EUR 14:46:56 Euronext Dublin (XMSM) 2153775 152 31.97 EUR 14:47:28 Euronext Dublin (XMSM) 2155098 50 31.97 EUR 14:47:28 Euronext Dublin (XMSM) 2155096 32 31.97 EUR 14:47:29 Euronext Dublin (XMSM) 2155135 154 31.97 EUR 14:47:35 Euronext Dublin (XMSM) 2155336 50 31.97 EUR 14:47:35 Euronext Dublin (XMSM) 2155334 50 31.96 EUR 14:47:52 Euronext Dublin (XMSM) 2155922 43 31.96 EUR 14:47:52 Euronext Dublin (XMSM) 2155920 175 31.96 EUR 14:47:52 Euronext Dublin (XMSM) 2155911 50 31.96 EUR 14:47:52 Euronext Dublin (XMSM) 2155901 175 31.96 EUR 14:47:52 Euronext Dublin (XMSM) 2155899 305 31.95 EUR 14:48:06 Euronext Dublin (XMSM) 2156494 246 31.97 EUR 14:48:44 Euronext Dublin (XMSM) 2158147 305 31.97 EUR 14:48:44 Euronext Dublin (XMSM) 2158145 263 31.99 EUR 14:49:22 Euronext Dublin (XMSM) 2159471 226 31.99 EUR 14:49:22 Euronext Dublin (XMSM) 2159473 153 31.99 EUR 14:49:41 Euronext Dublin (XMSM) 2160047 50 31.99 EUR 14:49:41 Euronext Dublin (XMSM) 2160045 317 31.99 EUR 14:49:44 Euronext Dublin (XMSM) 2160212 50 32.01 EUR 14:50:46 Euronext Dublin (XMSM) 2162249 32 32.01 EUR 14:50:46 Euronext Dublin (XMSM) 2162247 65 32.03 EUR 14:51:32 Euronext Dublin (XMSM) 2164297 107 32.04 EUR 14:51:45 Euronext Dublin (XMSM) 2164717 70 32.05 EUR 14:51:59 Euronext Dublin (XMSM) 2165352 175 32.05 EUR 14:51:59 Euronext Dublin (XMSM) 2165348 169 32.05 EUR 14:51:59 Euronext Dublin (XMSM) 2165350 339 32.04 EUR 14:51:59 Euronext Dublin (XMSM) 2165346 356 32.05 EUR 14:51:59 Euronext Dublin (XMSM) 2165344 253 32.10 EUR 14:53:04 Euronext Dublin (XMSM) 2167751 261 32.10 EUR 14:53:04 Euronext Dublin (XMSM) 2167749 304 32.10 EUR 14:53:04 Euronext Dublin (XMSM) 2167747 149 32.10 EUR 14:53:17 Euronext Dublin (XMSM) 2168212 106 32.10 EUR 14:53:17 Euronext Dublin (XMSM) 2168214 20 32.10 EUR 14:53:17 Euronext Dublin (XMSM) 2168207 65 32.10 EUR 14:53:17 Euronext Dublin (XMSM) 2168203 169 32.10 EUR 14:53:17 Euronext Dublin (XMSM) 2168205 85 32.10 EUR 14:53:17 Euronext Dublin (XMSM) 2168185 43 32.10 EUR 14:53:17 Euronext Dublin (XMSM) 2168183 175 32.10 EUR 14:53:17 Euronext Dublin (XMSM) 2168176 362 32.08 EUR 14:53:21 Euronext Dublin (XMSM) 2168324 294 32.07 EUR 14:53:23 Euronext Dublin (XMSM) 2168408 250 32.06 EUR 14:53:41 Euronext Dublin (XMSM) 2169186 242 32.06 EUR 14:53:41 Euronext Dublin (XMSM) 2169178 2 32.06 EUR 14:53:42 Euronext Dublin (XMSM) 2169235 25 32.06 EUR 14:53:47 Euronext Dublin (XMSM) 2169355 226 32.06 EUR 14:54:09 Euronext Dublin (XMSM) 2170036 356 32.06 EUR 14:54:14 Euronext Dublin (XMSM) 2170234 240 32.05 EUR 14:54:43 Euronext Dublin (XMSM) 2171089 256 32.11 EUR 14:55:30 Euronext Dublin (XMSM) 2172890 166 32.11 EUR 14:55:34 Euronext Dublin (XMSM) 2173048 63 32.11 EUR 14:55:34 Euronext Dublin (XMSM) 2173046 263 32.10 EUR 14:55:38 Euronext Dublin (XMSM) 2173179 80 32.11 EUR 14:55:38 Euronext Dublin (XMSM) 2173177 273 32.10 EUR 14:55:38 Euronext Dublin (XMSM) 2173175 175 32.11 EUR 14:55:38 Euronext Dublin (XMSM) 2173173 261 32.09 EUR 14:55:43 Euronext Dublin (XMSM) 2173401 272 32.09 EUR 14:56:18 Euronext Dublin (XMSM) 2174174 230 32.09 EUR 14:56:18 Euronext Dublin (XMSM) 2174171 188 32.07 EUR 14:57:10 Euronext Dublin (XMSM) 2175876 91 32.07 EUR 14:57:10 Euronext Dublin (XMSM) 2175874 232 32.06 EUR 14:57:14 Euronext Dublin (XMSM) 2176057 224 32.05 EUR 14:57:48 Euronext Dublin (XMSM) 2176986 270 32.04 EUR 14:58:01 Euronext Dublin (XMSM) 2177416 244 32.02 EUR 14:58:33 Euronext Dublin (XMSM) 2178583 226 32.02 EUR 14:58:53 Euronext Dublin (XMSM) 2179256 230 32.01 EUR 14:59:16 Euronext Dublin (XMSM) 2180054 235 32.00 EUR 14:59:51 Euronext Dublin (XMSM) 2181171 229 31.99 EUR 14:59:56 Euronext Dublin (XMSM) 2181352 211 31.98 EUR 15:00:04 Euronext Dublin (XMSM) 2183341 29 31.98 EUR 15:00:05 Euronext Dublin (XMSM) 2183357 125 31.97 EUR 15:00:42 Euronext Dublin (XMSM) 2185622 114 31.97 EUR 15:00:42 Euronext Dublin (XMSM) 2185519 269 31.96 EUR 15:00:58 Euronext Dublin (XMSM) 2186337 329 31.94 EUR 15:01:08 Euronext Dublin (XMSM) 2187181 8 31.94 EUR 15:01:09 Euronext Dublin (XMSM) 2187220 10 31.94 EUR 15:01:09 Euronext Dublin (XMSM) 2187218 1 31.94 EUR 15:01:09 Euronext Dublin (XMSM) 2187215 155 31.93 EUR 15:01:10 Euronext Dublin (XMSM) 2187273 95 31.94 EUR 15:01:10 Euronext Dublin (XMSM) 2187271 149 31.94 EUR 15:01:10 Euronext Dublin (XMSM) 2187269 258 31.94 EUR 15:01:10 Euronext Dublin (XMSM) 2187239 265 31.94 EUR 15:01:21 Euronext Dublin (XMSM) 2187770 53 31.95 EUR 15:01:51 Euronext Dublin (XMSM) 2189019 96 31.95 EUR 15:01:51 Euronext Dublin (XMSM) 2189008 189 31.96 EUR 15:01:51 Euronext Dublin (XMSM) 2188985 72 31.96 EUR 15:01:51 Euronext Dublin (XMSM) 2188983 69 31.95 EUR 15:01:53 Euronext Dublin (XMSM) 2189098 185 31.95 EUR 15:01:53 Euronext Dublin (XMSM) 2189096 100 31.95 EUR 15:01:53 Euronext Dublin (XMSM) 2189080 268 31.95 EUR 15:01:53 Euronext Dublin (XMSM) 2189078 17 31.95 EUR 15:01:53 Euronext Dublin (XMSM) 2189076 225 31.94 EUR 15:02:12 Euronext Dublin (XMSM) 2189848 49 31.94 EUR 15:02:12 Euronext Dublin (XMSM) 2189850 263 31.93 EUR 15:03:23 Euronext Dublin (XMSM) 2193174 47 31.93 EUR 15:03:26 Euronext Dublin (XMSM) 2193312 175 31.93 EUR 15:03:26 Euronext Dublin (XMSM) 2193310 20 31.93 EUR 15:03:26 Euronext Dublin (XMSM) 2193308 23 31.93 EUR 15:03:26 Euronext Dublin (XMSM) 2193274 266 31.92 EUR 15:03:40 Euronext Dublin (XMSM) 2193668 265 31.91 EUR 15:04:34 Euronext Dublin (XMSM) 2195515 211 31.97 EUR 15:05:32 Euronext Dublin (XMSM) 2197992 279 31.97 EUR 15:05:32 Euronext Dublin (XMSM) 2197985 277 31.97 EUR 15:05:32 Euronext Dublin (XMSM) 2197987 124 31.96 EUR 15:06:03 Euronext Dublin (XMSM) 2199226 133 31.96 EUR 15:06:03 Euronext Dublin (XMSM) 2199228 212 31.96 EUR 15:07:06 Euronext Dublin (XMSM) 2201841 18 31.96 EUR 15:07:06 Euronext Dublin (XMSM) 2201839 234 31.96 EUR 15:07:06 Euronext Dublin (XMSM) 2201837 300 31.95 EUR 15:07:12 Euronext Dublin (XMSM) 2202122 309 31.98 EUR 15:08:08 Euronext Dublin (XMSM) 2203952 345 31.98 EUR 15:08:08 Euronext Dublin (XMSM) 2203934 163 31.98 EUR 15:08:08 Euronext Dublin (XMSM) 2203932 302 31.98 EUR 15:08:18 Euronext Dublin (XMSM) 2204276 1 31.97 EUR 15:08:44 Euronext Dublin (XMSM) 2205054 54 31.96 EUR 15:08:46 Euronext Dublin (XMSM) 2205154 207 31.96 EUR 15:08:46 Euronext Dublin (XMSM) 2205152 268 31.96 EUR 15:08:46 Euronext Dublin (XMSM) 2205143 25 31.96 EUR 15:08:46 Euronext Dublin (XMSM) 2205145 70 31.96 EUR 15:09:15 Euronext Dublin (XMSM) 2206161 156 31.96 EUR 15:09:15 Euronext Dublin (XMSM) 2206159 80 31.95 EUR 15:09:19 Euronext Dublin (XMSM) 2206367 171 31.95 EUR 15:09:19 Euronext Dublin (XMSM) 2206365 1 31.94 EUR 15:09:29 Euronext Dublin (XMSM) 2206745 256 31.94 EUR 15:09:29 Euronext Dublin (XMSM) 2206743 123 31.94 EUR 15:09:37 Euronext Dublin (XMSM) 2206915 118 31.94 EUR 15:09:39 Euronext Dublin (XMSM) 2206970 264 31.94 EUR 15:09:42 Euronext Dublin (XMSM) 2207029 106 31.92 EUR 15:10:04 Euronext Dublin (XMSM) 2208002 144 31.92 EUR 15:10:04 Euronext Dublin (XMSM) 2208004 296 31.96 EUR 15:10:56 Euronext Dublin (XMSM) 2209835 24 31.96 EUR 15:10:56 Euronext Dublin (XMSM) 2209833 50 31.96 EUR 15:11:03 Euronext Dublin (XMSM) 2210071 185 31.96 EUR 15:11:03 Euronext Dublin (XMSM) 2210069 231 31.96 EUR 15:11:03 Euronext Dublin (XMSM) 2210066 4 31.96 EUR 15:11:03 Euronext Dublin (XMSM) 2210064 319 31.95 EUR 15:11:07 Euronext Dublin (XMSM) 2210185 256 31.93 EUR 15:11:19 Euronext Dublin (XMSM) 2210990 126 31.93 EUR 15:11:35 Euronext Dublin (XMSM) 2211442 173 31.93 EUR 15:11:35 Euronext Dublin (XMSM) 2211436 68 31.93 EUR 15:11:35 Euronext Dublin (XMSM) 2211438 260 31.93 EUR 15:11:35 Euronext Dublin (XMSM) 2211431 61 31.93 EUR 15:12:45 Euronext Dublin (XMSM) 2214005 156 31.93 EUR 15:12:45 Euronext Dublin (XMSM) 2214003 29 31.93 EUR 15:12:45 Euronext Dublin (XMSM) 2214001 220 31.92 EUR 15:13:29 Euronext Dublin (XMSM) 2215714 4 31.92 EUR 15:13:29 Euronext Dublin (XMSM) 2215712 250 31.91 EUR 15:13:31 Euronext Dublin (XMSM) 2215786 279 31.90 EUR 15:13:40 Euronext Dublin (XMSM) 2216224 175 31.89 EUR 15:13:44 Euronext Dublin (XMSM) 2216371 57 31.89 EUR 15:13:44 Euronext Dublin (XMSM) 2216351 20 31.89 EUR 15:13:44 Euronext Dublin (XMSM) 2216349 27 31.89 EUR 15:13:45 Euronext Dublin (XMSM) 2216394 156 31.88 EUR 15:14:00 Euronext Dublin (XMSM) 2217053 12 31.88 EUR 15:14:00 Euronext Dublin (XMSM) 2217050 263 31.87 EUR 15:14:01 Euronext Dublin (XMSM) 2217137 56 31.88 EUR 15:14:01 Euronext Dublin (XMSM) 2217135 251 31.89 EUR 15:15:18 Euronext Dublin (XMSM) 2220226 253 31.89 EUR 15:15:18 Euronext Dublin (XMSM) 2220207 32 31.90 EUR 15:15:47 Euronext Dublin (XMSM) 2221258 175 31.90 EUR 15:15:47 Euronext Dublin (XMSM) 2221256 77 31.89 EUR 15:15:48 Euronext Dublin (XMSM) 2221353 3 31.89 EUR 15:15:48 Euronext Dublin (XMSM) 2221355 155 31.89 EUR 15:15:48 Euronext Dublin (XMSM) 2221351 279 31.86 EUR 15:15:59 Euronext Dublin (XMSM) 2221745 245 31.86 EUR 15:15:59 Euronext Dublin (XMSM) 2221742 229 31.84 EUR 15:16:05 Euronext Dublin (XMSM) 2222262 32 31.82 EUR 15:16:26 Euronext Dublin (XMSM) 2223182 213 31.82 EUR 15:16:26 Euronext Dublin (XMSM) 2223180 175 31.88 EUR 15:16:58 Euronext Dublin (XMSM) 2224481 175 31.88 EUR 15:17:01 Euronext Dublin (XMSM) 2224579 32 31.88 EUR 15:17:06 Euronext Dublin (XMSM) 2224840 50 31.88 EUR 15:17:06 Euronext Dublin (XMSM) 2224838 29 31.88 EUR 15:17:06 Euronext Dublin (XMSM) 2224836 160 31.87 EUR 15:17:06 Euronext Dublin (XMSM) 2224832 196 31.87 EUR 15:17:06 Euronext Dublin (XMSM) 2224834 257 31.88 EUR 15:17:06 Euronext Dublin (XMSM) 2224830 175 31.87 EUR 15:17:19 Euronext Dublin (XMSM) 2225198 149 31.86 EUR 15:17:21 Euronext Dublin (XMSM) 2225265 175 31.86 EUR 15:17:21 Euronext Dublin (XMSM) 2225263 60 31.85 EUR 15:17:25 Euronext Dublin (XMSM) 2225466 215 31.85 EUR 15:17:25 Euronext Dublin (XMSM) 2225464 277 31.85 EUR 15:17:25 Euronext Dublin (XMSM) 2225419 175 31.85 EUR 15:17:53 Euronext Dublin (XMSM) 2226188 233 31.84 EUR 15:18:05 Euronext Dublin (XMSM) 2226519 263 31.84 EUR 15:18:16 Euronext Dublin (XMSM) 2226844 234 31.84 EUR 15:18:16 Euronext Dublin (XMSM) 2226839 248 31.83 EUR 15:18:25 Euronext Dublin (XMSM) 2227227 238 31.83 EUR 15:18:25 Euronext Dublin (XMSM) 2227199 263 31.87 EUR 15:19:06 Euronext Dublin (XMSM) 2228673 294 31.86 EUR 15:19:14 Euronext Dublin (XMSM) 2228916 318 31.86 EUR 15:19:14 Euronext Dublin (XMSM) 2228912 268 31.86 EUR 15:19:15 Euronext Dublin (XMSM) 2228994 284 31.85 EUR 15:19:53 Euronext Dublin (XMSM) 2230429 234 31.85 EUR 15:19:53 Euronext Dublin (XMSM) 2230416 249 31.87 EUR 15:20:38 Euronext Dublin (XMSM) 2232111 288 31.87 EUR 15:20:40 Euronext Dublin (XMSM) 2232148 233 31.87 EUR 15:20:40 Euronext Dublin (XMSM) 2232146 402 31.86 EUR 15:20:41 Euronext Dublin (XMSM) 2232173 175 31.90 EUR 15:21:05 Euronext Dublin (XMSM) 2233385 279 31.94 EUR 15:21:41 Euronext Dublin (XMSM) 2234935 311 31.96 EUR 15:21:58 Euronext Dublin (XMSM) 2235647 245 31.96 EUR 15:22:02 Euronext Dublin (XMSM) 2235885 272 31.96 EUR 15:22:02 Euronext Dublin (XMSM) 2235883 193 31.95 EUR 15:22:04 Euronext Dublin (XMSM) 2236063 20 31.95 EUR 15:22:04 Euronext Dublin (XMSM) 2236061 257 31.96 EUR 15:22:27 Euronext Dublin (XMSM) 2236812 273 31.96 EUR 15:22:27 Euronext Dublin (XMSM) 2236810 297 31.95 EUR 15:22:36 Euronext Dublin (XMSM) 2237057 280 31.94 EUR 15:22:42 Euronext Dublin (XMSM) 2237350 434 31.95 EUR 15:23:47 Euronext Dublin (XMSM) 2239273 121 31.97 EUR 15:24:05 Euronext Dublin (XMSM) 2240135 152 31.97 EUR 15:24:05 Euronext Dublin (XMSM) 2240133 108 31.97 EUR 15:24:05 Euronext Dublin (XMSM) 2240113 150 31.97 EUR 15:24:05 Euronext Dublin (XMSM) 2240111 153 31.96 EUR 15:24:36 Euronext Dublin (XMSM) 2241746 124 31.96 EUR 15:24:36 Euronext Dublin (XMSM) 2241748 250 31.95 EUR 15:24:36 Euronext Dublin (XMSM) 2241744 185 31.94 EUR 15:24:50 Euronext Dublin (XMSM) 2242268 250 31.94 EUR 15:24:50 Euronext Dublin (XMSM) 2242266 22 31.95 EUR 15:25:37 Euronext Dublin (XMSM) 2245036 267 31.95 EUR 15:25:37 Euronext Dublin (XMSM) 2245030 260 31.94 EUR 15:25:41 Euronext Dublin (XMSM) 2245150 237 31.93 EUR 15:25:53 Euronext Dublin (XMSM) 2245619 281 31.94 EUR 15:26:38 Euronext Dublin (XMSM) 2247658 275 31.94 EUR 15:26:38 Euronext Dublin (XMSM) 2247653 175 31.94 EUR 15:26:54 Euronext Dublin (XMSM) 2248158 205 31.99 EUR 15:27:36 Euronext Dublin (XMSM) 2249831 73 31.99 EUR 15:27:36 Euronext Dublin (XMSM) 2249829 299 31.97 EUR 15:27:43 Euronext Dublin (XMSM) 2250036 279 31.97 EUR 15:27:43 Euronext Dublin (XMSM) 2250034 326 31.98 EUR 15:27:43 Euronext Dublin (XMSM) 2250032 210 31.99 EUR 15:28:10 Euronext Dublin (XMSM) 2250782 256 31.99 EUR 15:28:11 Euronext Dublin (XMSM) 2250785 342 31.98 EUR 15:28:14 Euronext Dublin (XMSM) 2250875 175 31.98 EUR 15:28:31 Euronext Dublin (XMSM) 2251341 32 31.98 EUR 15:28:31 Euronext Dublin (XMSM) 2251343 42 31.98 EUR 15:28:31 Euronext Dublin (XMSM) 2251345 243 31.98 EUR 15:28:31 Euronext Dublin (XMSM) 2251290 77 31.97 EUR 15:28:46 Euronext Dublin (XMSM) 2251783 189 31.97 EUR 15:28:46 Euronext Dublin (XMSM) 2251781 68 31.98 EUR 15:28:46 Euronext Dublin (XMSM) 2251769 165 31.98 EUR 15:28:46 Euronext Dublin (XMSM) 2251766 98 31.99 EUR 15:29:57 Euronext Dublin (XMSM) 2253908 175 31.99 EUR 15:29:57 Euronext Dublin (XMSM) 2253906 175 31.99 EUR 15:29:57 Euronext Dublin (XMSM) 2253903 225 31.99 EUR 15:29:57 Euronext Dublin (XMSM) 2253901 15 31.99 EUR 15:29:57 Euronext Dublin (XMSM) 2253899 261 31.98 EUR 15:29:59 Euronext Dublin (XMSM) 2253961 227 31.97 EUR 15:30:01 Euronext Dublin (XMSM) 2254067 200 31.98 EUR 15:30:01 Euronext Dublin (XMSM) 2254051 75 31.98 EUR 15:30:01 Euronext Dublin (XMSM) 2254049 210 31.96 EUR 15:30:10 Euronext Dublin (XMSM) 2254597 60 31.96 EUR 15:30:15 Euronext Dublin (XMSM) 2254991 30 31.96 EUR 15:30:15 Euronext Dublin (XMSM) 2254989 176 31.96 EUR 15:30:15 Euronext Dublin (XMSM) 2254987 102 31.96 EUR 15:30:15 Euronext Dublin (XMSM) 2254958 136 31.96 EUR 15:30:15 Euronext Dublin (XMSM) 2254948 29 31.95 EUR 15:30:38 Euronext Dublin (XMSM) 2255855 232 31.95 EUR 15:30:38 Euronext Dublin (XMSM) 2255857 166 31.94 EUR 15:30:59 Euronext Dublin (XMSM) 2256623 62 31.94 EUR 15:30:59 Euronext Dublin (XMSM) 2256619 55 31.92 EUR 15:31:39 Euronext Dublin (XMSM) 2258373 210 31.92 EUR 15:31:39 Euronext Dublin (XMSM) 2258354 103 31.92 EUR 15:31:39 Euronext Dublin (XMSM) 2258342 174 31.92 EUR 15:31:39 Euronext Dublin (XMSM) 2258340 231 31.92 EUR 15:32:13 Euronext Dublin (XMSM) 2259714 273 31.92 EUR 15:32:13 Euronext Dublin (XMSM) 2259690 274 31.91 EUR 15:32:15 Euronext Dublin (XMSM) 2259758 175 31.94 EUR 15:33:12 Euronext Dublin (XMSM) 2261100 210 31.93 EUR 15:33:14 Euronext Dublin (XMSM) 2261157 241 31.93 EUR 15:33:14 Euronext Dublin (XMSM) 2261154 175 31.93 EUR 15:33:17 Euronext Dublin (XMSM) 2261361 167 31.93 EUR 15:33:40 Euronext Dublin (XMSM) 2262126 104 31.93 EUR 15:33:40 Euronext Dublin (XMSM) 2262123 249 31.92 EUR 15:33:46 Euronext Dublin (XMSM) 2262365 151 31.91 EUR 15:33:50 Euronext Dublin (XMSM) 2262597 94 31.91 EUR 15:33:50 Euronext Dublin (XMSM) 2262595 134 31.89 EUR 15:34:08 Euronext Dublin (XMSM) 2263210 144 31.89 EUR 15:34:11 Euronext Dublin (XMSM) 2263316 175 31.87 EUR 15:34:22 Euronext Dublin (XMSM) 2263609 57 31.85 EUR 15:34:41 Euronext Dublin (XMSM) 2264248 106 31.85 EUR 15:34:52 Euronext Dublin (XMSM) 2264550 111 31.85 EUR 15:34:55 Euronext Dublin (XMSM) 2264618 133 31.84 EUR 15:35:07 Euronext Dublin (XMSM) 2265236 18 31.84 EUR 15:35:07 Euronext Dublin (XMSM) 2265233 10 31.84 EUR 15:35:07 Euronext Dublin (XMSM) 2265231 80 31.84 EUR 15:35:07 Euronext Dublin (XMSM) 2265219 41 31.84 EUR 15:35:07 Euronext Dublin (XMSM) 2265190 213 31.84 EUR 15:35:07 Euronext Dublin (XMSM) 2265188 135 31.84 EUR 15:35:28 Euronext Dublin (XMSM) 2266145 105 31.84 EUR 15:35:30 Euronext Dublin (XMSM) 2266197 258 31.83 EUR 15:35:40 Euronext Dublin (XMSM) 2266502 269 31.80 EUR 15:35:59 Euronext Dublin (XMSM) 2267352 227 31.83 EUR 15:36:23 Euronext Dublin (XMSM) 2268344 244 31.83 EUR 15:36:23 Euronext Dublin (XMSM) 2268333 258 31.83 EUR 15:36:34 Euronext Dublin (XMSM) 2268651 191 31.82 EUR 15:36:42 Euronext Dublin (XMSM) 2268866 261 31.82 EUR 15:36:42 Euronext Dublin (XMSM) 2268856 229 31.82 EUR 15:36:42 Euronext Dublin (XMSM) 2268849 241 31.82 EUR 15:36:42 Euronext Dublin (XMSM) 2268847 175 31.83 EUR 15:36:42 Euronext Dublin (XMSM) 2268817 65 31.81 EUR 15:37:09 Euronext Dublin (XMSM) 2269823 120 31.81 EUR 15:37:18 Euronext Dublin (XMSM) 2270053 32 31.81 EUR 15:37:18 Euronext Dublin (XMSM) 2270055 274 31.81 EUR 15:38:01 Euronext Dublin (XMSM) 2271234 224 31.81 EUR 15:38:06 Euronext Dublin (XMSM) 2271426 257 31.80 EUR 15:38:06 Euronext Dublin (XMSM) 2271422 231 31.81 EUR 15:38:06 Euronext Dublin (XMSM) 2271424 101 31.85 EUR 15:38:44 Euronext Dublin (XMSM) 2273061 175 31.85 EUR 15:38:44 Euronext Dublin (XMSM) 2273059 66 31.85 EUR 15:38:44 Euronext Dublin (XMSM) 2273057 8 31.85 EUR 15:39:01 Euronext Dublin (XMSM) 2273456 116 31.85 EUR 15:39:12 Euronext Dublin (XMSM) 2273851 32 31.85 EUR 15:39:12 Euronext Dublin (XMSM) 2273845 203 31.85 EUR 15:39:12 Euronext Dublin (XMSM) 2273843 8 31.85 EUR 15:39:12 Euronext Dublin (XMSM) 2273847 125 31.85 EUR 15:39:12 Euronext Dublin (XMSM) 2273849 337 31.85 EUR 15:39:12 Euronext Dublin (XMSM) 2273834 42 31.85 EUR 15:39:12 Euronext Dublin (XMSM) 2273832 32 31.89 EUR 15:39:46 Euronext Dublin (XMSM) 2275233 238 31.89 EUR 15:40:00 Euronext Dublin (XMSM) 2275641 103 31.89 EUR 15:40:00 Euronext Dublin (XMSM) 2275639 175 31.89 EUR 15:40:00 Euronext Dublin (XMSM) 2275637 32 31.94 EUR 15:40:59 Euronext Dublin (XMSM) 2277569 202 31.94 EUR 15:40:59 Euronext Dublin (XMSM) 2277567 105 31.94 EUR 15:41:02 Euronext Dublin (XMSM) 2277652 240 31.94 EUR 15:41:02 Euronext Dublin (XMSM) 2277650 256 31.94 EUR 15:41:02 Euronext Dublin (XMSM) 2277648 54 31.94 EUR 15:41:02 Euronext Dublin (XMSM) 2277646 381 31.93 EUR 15:41:07 Euronext Dublin (XMSM) 2277794 118 31.92 EUR 15:41:17 Euronext Dublin (XMSM) 2278152 106 31.95 EUR 15:41:54 Euronext Dublin (XMSM) 2279366 224 31.95 EUR 15:41:54 Euronext Dublin (XMSM) 2279339 32 31.95 EUR 15:42:16 Euronext Dublin (XMSM) 2280024 175 31.95 EUR 15:42:16 Euronext Dublin (XMSM) 2280022 184 31.95 EUR 15:42:25 Euronext Dublin (XMSM) 2280258 42 31.95 EUR 15:42:25 Euronext Dublin (XMSM) 2280256 4 31.95 EUR 15:42:25 Euronext Dublin (XMSM) 2280262 63 31.95 EUR 15:42:25 Euronext Dublin (XMSM) 2280260 1,570 31.98 EUR 15:43:09 Euronext Dublin (XMSM) 2281922 252 32.02 EUR 15:43:17 Euronext Dublin (XMSM) 2282550 3,918 32.02 EUR 15:43:17 Euronext Dublin (XMSM) 2282547 16 32.02 EUR 15:43:25 Euronext Dublin (XMSM) 2282786 278 32.02 EUR 15:43:30 Euronext Dublin (XMSM) 2282996 232 32.02 EUR 15:43:30 Euronext Dublin (XMSM) 2282984 247 32.02 EUR 15:43:30 Euronext Dublin (XMSM) 2282982 264 32.01 EUR 15:43:52 Euronext Dublin (XMSM) 2283614 285 32.00 EUR 15:44:04 Euronext Dublin (XMSM) 2283958 297 31.99 EUR 15:44:12 Euronext Dublin (XMSM) 2284283 259 31.99 EUR 15:44:23 Euronext Dublin (XMSM) 2284767 258 31.98 EUR 15:44:24 Euronext Dublin (XMSM) 2284803 278 31.97 EUR 15:44:50 Euronext Dublin (XMSM) 2285513 247 31.97 EUR 15:44:50 Euronext Dublin (XMSM) 2285505 226 31.98 EUR 15:44:50 Euronext Dublin (XMSM) 2285494 238 31.98 EUR 15:46:02 Euronext Dublin (XMSM) 2287938 272 31.97 EUR 15:46:03 Euronext Dublin (XMSM) 2287964 278 31.97 EUR 15:46:03 Euronext Dublin (XMSM) 2287962 396 31.99 EUR 15:46:52 Euronext Dublin (XMSM) 2289592 10 32.00 EUR 15:47:24 Euronext Dublin (XMSM) 2290534 9 32.00 EUR 15:47:24 Euronext Dublin (XMSM) 2290532 7 32.00 EUR 15:47:24 Euronext Dublin (XMSM) 2290529 2 32.00 EUR 15:47:24 Euronext Dublin (XMSM) 2290525 693 32.04 EUR 15:47:53 Euronext Dublin (XMSM) 2291474 405 32.02 EUR 15:48:04 Euronext Dublin (XMSM) 2291864 434 32.03 EUR 15:48:04 Euronext Dublin (XMSM) 2291812 175 32.03 EUR 15:48:35 Euronext Dublin (XMSM) 2292775 271 32.03 EUR 15:48:35 Euronext Dublin (XMSM) 2292762 65 32.03 EUR 15:49:11 Euronext Dublin (XMSM) 2293680 178 32.03 EUR 15:49:11 Euronext Dublin (XMSM) 2293678 76 32.03 EUR 15:49:23 Euronext Dublin (XMSM) 2293947 65 32.03 EUR 15:49:23 Euronext Dublin (XMSM) 2293944 32 32.03 EUR 15:49:23 Euronext Dublin (XMSM) 2293941 264 32.05 EUR 15:49:40 Euronext Dublin (XMSM) 2294709 175 32.07 EUR 15:50:02 Euronext Dublin (XMSM) 2295215 270 32.11 EUR 15:50:25 Euronext Dublin (XMSM) 2295911 234 32.11 EUR 15:50:25 Euronext Dublin (XMSM) 2295909 267 32.11 EUR 15:50:25 Euronext Dublin (XMSM) 2295907 224 32.12 EUR 15:51:04 Euronext Dublin (XMSM) 2297034 216 32.12 EUR 15:51:04 Euronext Dublin (XMSM) 2297032 9 32.12 EUR 15:51:04 Euronext Dublin (XMSM) 2297026 9 32.12 EUR 15:51:04 Euronext Dublin (XMSM) 2297024 110 32.12 EUR 15:51:04 Euronext Dublin (XMSM) 2297017 453 32.11 EUR 15:51:11 Euronext Dublin (XMSM) 2297337 175 32.12 EUR 15:51:34 Euronext Dublin (XMSM) 2298254 175 32.12 EUR 15:51:35 Euronext Dublin (XMSM) 2298281 115 32.12 EUR 15:51:42 Euronext Dublin (XMSM) 2298471 135 32.12 EUR 15:51:42 Euronext Dublin (XMSM) 2298469 27 32.12 EUR 15:51:42 Euronext Dublin (XMSM) 2298467 60 32.12 EUR 15:51:42 Euronext Dublin (XMSM) 2298452 209 32.12 EUR 15:51:42 Euronext Dublin (XMSM) 2298450 130 32.10 EUR 15:51:43 Euronext Dublin (XMSM) 2298684 104 32.10 EUR 15:51:43 Euronext Dublin (XMSM) 2298682 60 32.10 EUR 15:52:00 Euronext Dublin (XMSM) 2299174 184 32.10 EUR 15:52:00 Euronext Dublin (XMSM) 2299172 50 32.16 EUR 15:53:13 Euronext Dublin (XMSM) 2301527 150 32.16 EUR 15:53:27 Euronext Dublin (XMSM) 2301882 175 32.15 EUR 15:53:27 Euronext Dublin (XMSM) 2301880 150 32.15 EUR 15:53:27 Euronext Dublin (XMSM) 2301875 129 32.15 EUR 15:53:27 Euronext Dublin (XMSM) 2301873 55 32.15 EUR 15:53:27 Euronext Dublin (XMSM) 2301871 178 32.15 EUR 15:53:27 Euronext Dublin (XMSM) 2301869 382 32.16 EUR 15:53:27 Euronext Dublin (XMSM) 2301867 249 32.17 EUR 15:54:17 Euronext Dublin (XMSM) 2303300 210 32.18 EUR 15:54:17 Euronext Dublin (XMSM) 2303287 180 32.17 EUR 15:54:17 Euronext Dublin (XMSM) 2303285 60 32.18 EUR 15:54:17 Euronext Dublin (XMSM) 2303289 233 32.17 EUR 15:54:17 Euronext Dublin (XMSM) 2303279 9 32.17 EUR 15:54:17 Euronext Dublin (XMSM) 2303274 118 32.18 EUR 15:54:44 Euronext Dublin (XMSM) 2304118 245 32.18 EUR 15:54:44 Euronext Dublin (XMSM) 2304107 272 32.18 EUR 15:54:44 Euronext Dublin (XMSM) 2304080 115 32.18 EUR 15:54:46 Euronext Dublin (XMSM) 2304228 119 32.18 EUR 15:55:11 Euronext Dublin (XMSM) 2304984 78 32.18 EUR 15:55:11 Euronext Dublin (XMSM) 2304980 73 32.18 EUR 15:55:11 Euronext Dublin (XMSM) 2304982 3 32.19 EUR 15:55:59 Euronext Dublin (XMSM) 2306314 19 32.19 EUR 15:55:59 Euronext Dublin (XMSM) 2306310 208 32.19 EUR 15:55:59 Euronext Dublin (XMSM) 2306312 175 32.19 EUR 15:56:00 Euronext Dublin (XMSM) 2306320 47 32.20 EUR 15:56:26 Euronext Dublin (XMSM) 2307258 200 32.20 EUR 15:56:37 Euronext Dublin (XMSM) 2307535 226 32.21 EUR 15:56:37 Euronext Dublin (XMSM) 2307531 10 32.21 EUR 15:56:54 Euronext Dublin (XMSM) 2307930 2 32.21 EUR 15:56:54 Euronext Dublin (XMSM) 2307928 21 32.23 EUR 15:57:09 Euronext Dublin (XMSM) 2308342 209 32.23 EUR 15:57:09 Euronext Dublin (XMSM) 2308344 175 32.23 EUR 15:57:10 Euronext Dublin (XMSM) 2308368 50 32.23 EUR 15:57:10 Euronext Dublin (XMSM) 2308370 246 32.22 EUR 15:57:14 Euronext Dublin (XMSM) 2308549 237 32.22 EUR 15:57:23 Euronext Dublin (XMSM) 2308804 79 32.22 EUR 15:57:23 Euronext Dublin (XMSM) 2308802 94 32.22 EUR 15:57:23 Euronext Dublin (XMSM) 2308800 66 32.22 EUR 15:57:23 Euronext Dublin (XMSM) 2308798 226 32.31 EUR 15:57:51 Euronext Dublin (XMSM) 2309694 258 32.31 EUR 15:58:05 Euronext Dublin (XMSM) 2310252 277 32.31 EUR 15:58:09 Euronext Dublin (XMSM) 2310421 279 32.34 EUR 15:58:43 Euronext Dublin (XMSM) 2311271 192 32.33 EUR 15:58:58 Euronext Dublin (XMSM) 2311642 214 32.33 EUR 15:58:58 Euronext Dublin (XMSM) 2311644 307 32.32 EUR 15:59:02 Euronext Dublin (XMSM) 2311833 66 32.32 EUR 15:59:02 Euronext Dublin (XMSM) 2311831 256 32.31 EUR 15:59:05 Euronext Dublin (XMSM) 2311910 203 32.30 EUR 15:59:15 Euronext Dublin (XMSM) 2312152 27 32.30 EUR 15:59:15 Euronext Dublin (XMSM) 2312150 235 32.29 EUR 15:59:17 Euronext Dublin (XMSM) 2312270 247 32.28 EUR 15:59:58 Euronext Dublin (XMSM) 2314383 262 32.28 EUR 16:00:00 Euronext Dublin (XMSM) 2314755 257 32.28 EUR 16:00:00 Euronext Dublin (XMSM) 2314743 15 32.28 EUR 16:00:00 Euronext Dublin (XMSM) 2314745 175 32.29 EUR 16:00:27 Euronext Dublin (XMSM) 2315892 226 32.30 EUR 16:00:57 Euronext Dublin (XMSM) 2317526 99 32.30 EUR 16:00:57 Euronext Dublin (XMSM) 2317522 150 32.30 EUR 16:00:57 Euronext Dublin (XMSM) 2317520 2 32.35 EUR 16:01:45 Euronext Dublin (XMSM) 2319520 281 32.35 EUR 16:01:50 Euronext Dublin (XMSM) 2319616 263 32.35 EUR 16:01:50 Euronext Dublin (XMSM) 2319618 13 32.34 EUR 16:01:56 Euronext Dublin (XMSM) 2319848 236 32.34 EUR 16:01:56 Euronext Dublin (XMSM) 2319846 54 32.34 EUR 16:01:56 Euronext Dublin (XMSM) 2319852 175 32.34 EUR 16:01:56 Euronext Dublin (XMSM) 2319850 248 32.32 EUR 16:01:58 Euronext Dublin (XMSM) 2319974 365 32.33 EUR 16:03:03 Euronext Dublin (XMSM) 2321940 385 32.33 EUR 16:03:03 Euronext Dublin (XMSM) 2321928 238 32.33 EUR 16:03:03 Euronext Dublin (XMSM) 2321926 2 32.34 EUR 16:03:48 Euronext Dublin (XMSM) 2323171 7 32.34 EUR 16:03:48 Euronext Dublin (XMSM) 2323159 227 32.34 EUR 16:03:49 Euronext Dublin (XMSM) 2323309 31 32.34 EUR 16:03:57 Euronext Dublin (XMSM) 2323475 264 32.34 EUR 16:03:57 Euronext Dublin (XMSM) 2323472 71 32.33 EUR 16:04:01 Euronext Dublin (XMSM) 2323577 194 32.33 EUR 16:04:01 Euronext Dublin (XMSM) 2323575 244 32.33 EUR 16:04:01 Euronext Dublin (XMSM) 2323566 53 32.33 EUR 16:04:01 Euronext Dublin (XMSM) 2323552 191 32.33 EUR 16:04:01 Euronext Dublin (XMSM) 2323548 225 32.33 EUR 16:04:01 Euronext Dublin (XMSM) 2323550 298 32.34 EUR 16:04:55 Euronext Dublin (XMSM) 2325095 1 32.34 EUR 16:04:55 Euronext Dublin (XMSM) 2325093 271 32.34 EUR 16:04:55 Euronext Dublin (XMSM) 2325089 120 32.33 EUR 16:05:04 Euronext Dublin (XMSM) 2325401 14 32.33 EUR 16:05:06 Euronext Dublin (XMSM) 2325477 203 32.33 EUR 16:05:06 Euronext Dublin (XMSM) 2325471 13 32.33 EUR 16:05:06 Euronext Dublin (XMSM) 2325475 14 32.33 EUR 16:05:06 Euronext Dublin (XMSM) 2325473 159 32.33 EUR 16:05:06 Euronext Dublin (XMSM) 2325458 This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSBKCBPFBKDBCB