CRH PLC

Transaction in Own Shares • Oct 7, 2022

National Storage Mechanism | Additional information RNS Number : 0871C CRH PLC 07 October 2022 7th October 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 6th October 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: 193,696 Highest price paid per share: ���34.9450 Lowest price paid per share: ���33.8500 Volume weighted average price paid: ���34.1232 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 23,060,162 of its ordinary shares in treasury which represents 2.979% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 751,080,176 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 6th October 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: 06/10/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 34.1232 193,696 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 272 34.87 EUR 08:05:00 Euronext Dublin (XMSM) 690207 272 34.91 EUR 08:08:05 Euronext Dublin (XMSM) 695246 248 34.95 EUR 08:09:39 Euronext Dublin (XMSM) 697328 77 34.92 EUR 08:09:59 Euronext Dublin (XMSM) 697769 201 34.92 EUR 08:09:59 Euronext Dublin (XMSM) 697767 300 34.87 EUR 08:12:26 Euronext Dublin (XMSM) 701591 51 34.87 EUR 08:12:37 Euronext Dublin (XMSM) 701808 190 34.87 EUR 08:12:37 Euronext Dublin (XMSM) 701806 260 34.83 EUR 08:13:06 Euronext Dublin (XMSM) 702273 263 34.79 EUR 08:13:59 Euronext Dublin (XMSM) 703803 234 34.83 EUR 08:14:30 Euronext Dublin (XMSM) 704554 25 34.83 EUR 08:14:30 Euronext Dublin (XMSM) 704552 246 34.85 EUR 08:15:58 Euronext Dublin (XMSM) 706774 236 34.83 EUR 08:19:27 Euronext Dublin (XMSM) 711706 282 34.83 EUR 08:21:32 Euronext Dublin (XMSM) 714470 283 34.88 EUR 08:22:34 Euronext Dublin (XMSM) 716032 189 34.79 EUR 08:27:45 Euronext Dublin (XMSM) 723850 47 34.79 EUR 08:27:45 Euronext Dublin (XMSM) 723848 81 34.79 EUR 08:27:45 Euronext Dublin (XMSM) 723840 149 34.79 EUR 08:27:45 Euronext Dublin (XMSM) 723842 258 34.81 EUR 08:30:06 Euronext Dublin (XMSM) 728729 107 34.79 EUR 08:32:56 Euronext Dublin (XMSM) 735048 44 34.79 EUR 08:32:56 Euronext Dublin (XMSM) 735046 107 34.79 EUR 08:32:56 Euronext Dublin (XMSM) 735044 116 34.75 EUR 08:33:43 Euronext Dublin (XMSM) 736801 161 34.75 EUR 08:33:43 Euronext Dublin (XMSM) 736803 204 34.72 EUR 08:37:05 Euronext Dublin (XMSM) 742212 68 34.72 EUR 08:37:05 Euronext Dublin (XMSM) 742210 261 34.72 EUR 08:37:05 Euronext Dublin (XMSM) 742199 176 34.67 EUR 08:39:23 Euronext Dublin (XMSM) 746038 80 34.67 EUR 08:39:23 Euronext Dublin (XMSM) 746036 250 34.69 EUR 08:41:38 Euronext Dublin (XMSM) 749823 50 34.63 EUR 08:44:39 Euronext Dublin (XMSM) 755570 231 34.63 EUR 08:44:39 Euronext Dublin (XMSM) 755572 229 34.60 EUR 08:49:02 Euronext Dublin (XMSM) 764260 236 34.64 EUR 08:50:55 Euronext Dublin (XMSM) 767481 175 34.65 EUR 08:51:41 Euronext Dublin (XMSM) 768366 59 34.65 EUR 08:51:47 Euronext Dublin (XMSM) 768496 46 34.65 EUR 08:51:47 Euronext Dublin (XMSM) 768494 28 34.63 EUR 08:52:43 Euronext Dublin (XMSM) 770027 250 34.63 EUR 08:52:43 Euronext Dublin (XMSM) 770025 25 34.66 EUR 08:55:56 Euronext Dublin (XMSM) 775015 250 34.66 EUR 08:55:56 Euronext Dublin (XMSM) 775013 237 34.62 EUR 08:57:22 Euronext Dublin (XMSM) 777166 120 34.58 EUR 09:00:00 Euronext Dublin (XMSM) 781595 121 34.58 EUR 09:00:00 Euronext Dublin (XMSM) 781597 174 34.54 EUR 09:04:18 Euronext Dublin (XMSM) 788444 86 34.54 EUR 09:04:18 Euronext Dublin (XMSM) 788442 231 34.61 EUR 09:06:57 Euronext Dublin (XMSM) 791544 101 34.56 EUR 09:09:46 Euronext Dublin (XMSM) 797203 142 34.56 EUR 09:09:46 Euronext Dublin (XMSM) 797201 260 34.55 EUR 09:13:27 Euronext Dublin (XMSM) 802032 245 34.60 EUR 09:17:56 Euronext Dublin (XMSM) 807119 237 34.54 EUR 09:21:25 Euronext Dublin (XMSM) 811331 40 34.51 EUR 09:23:58 Euronext Dublin (XMSM) 814565 200 34.51 EUR 09:23:58 Euronext Dublin (XMSM) 814563 117 34.46 EUR 09:26:47 Euronext Dublin (XMSM) 817716 132 34.46 EUR 09:26:47 Euronext Dublin (XMSM) 817714 275 34.52 EUR 09:31:23 Euronext Dublin (XMSM) 822736 259 34.47 EUR 09:32:26 Euronext Dublin (XMSM) 824070 230 34.48 EUR 09:36:32 Euronext Dublin (XMSM) 829346 247 34.49 EUR 09:40:03 Euronext Dublin (XMSM) 833242 243 34.45 EUR 09:43:22 Euronext Dublin (XMSM) 837165 266 34.43 EUR 09:44:42 Euronext Dublin (XMSM) 838623 113 34.42 EUR 09:45:19 Euronext Dublin (XMSM) 839564 136 34.42 EUR 09:45:19 Euronext Dublin (XMSM) 839562 276 34.40 EUR 09:45:29 Euronext Dublin (XMSM) 839807 231 34.43 EUR 09:47:28 Euronext Dublin (XMSM) 842083 247 34.45 EUR 09:48:57 Euronext Dublin (XMSM) 843769 251 34.44 EUR 09:49:27 Euronext Dublin (XMSM) 844349 154 34.43 EUR 09:50:59 Euronext Dublin (XMSM) 846976 107 34.43 EUR 09:50:59 Euronext Dublin (XMSM) 846974 278 34.46 EUR 09:54:28 Euronext Dublin (XMSM) 850621 220 34.47 EUR 09:54:28 Euronext Dublin (XMSM) 850617 39 34.47 EUR 09:54:28 Euronext Dublin (XMSM) 850619 30 34.43 EUR 09:57:13 Euronext Dublin (XMSM) 853675 200 34.43 EUR 09:57:13 Euronext Dublin (XMSM) 853673 183 34.43 EUR 09:57:13 Euronext Dublin (XMSM) 853671 93 34.43 EUR 09:57:13 Euronext Dublin (XMSM) 853669 234 34.41 EUR 10:01:33 Euronext Dublin (XMSM) 858493 255 34.40 EUR 10:02:20 Euronext Dublin (XMSM) 859383 259 34.39 EUR 10:05:36 Euronext Dublin (XMSM) 863824 133 34.39 EUR 10:05:36 Euronext Dublin (XMSM) 863820 130 34.39 EUR 10:05:36 Euronext Dublin (XMSM) 863822 279 34.41 EUR 10:06:27 Euronext Dublin (XMSM) 864966 265 34.40 EUR 10:06:29 Euronext Dublin (XMSM) 865008 263 34.40 EUR 10:07:10 Euronext Dublin (XMSM) 865737 200 34.40 EUR 10:08:46 Euronext Dublin (XMSM) 867272 27 34.39 EUR 10:10:04 Euronext Dublin (XMSM) 868706 250 34.39 EUR 10:10:04 Euronext Dublin (XMSM) 868704 200 34.39 EUR 10:10:39 Euronext Dublin (XMSM) 869221 135 34.41 EUR 10:11:18 Euronext Dublin (XMSM) 869778 248 34.41 EUR 10:12:12 Euronext Dublin (XMSM) 870692 278 34.40 EUR 10:12:23 Euronext Dublin (XMSM) 870992 68 34.43 EUR 10:13:08 Euronext Dublin (XMSM) 871809 193 34.43 EUR 10:13:08 Euronext Dublin (XMSM) 871807 238 34.43 EUR 10:13:08 Euronext Dublin (XMSM) 871805 265 34.43 EUR 10:14:09 Euronext Dublin (XMSM) 872800 200 34.46 EUR 10:14:59 Euronext Dublin (XMSM) 873543 46 34.46 EUR 10:14:59 Euronext Dublin (XMSM) 873545 258 34.46 EUR 10:14:59 Euronext Dublin (XMSM) 873526 244 34.46 EUR 10:16:24 Euronext Dublin (XMSM) 874939 281 34.44 EUR 10:16:34 Euronext Dublin (XMSM) 875268 87 34.42 EUR 10:18:53 Euronext Dublin (XMSM) 877346 48 34.44 EUR 10:20:00 Euronext Dublin (XMSM) 878885 30 34.44 EUR 10:20:00 Euronext Dublin (XMSM) 878883 200 34.44 EUR 10:20:00 Euronext Dublin (XMSM) 878881 200 34.46 EUR 10:22:49 Euronext Dublin (XMSM) 882132 234 34.44 EUR 10:23:50 Euronext Dublin (XMSM) 882960 263 34.44 EUR 10:25:25 Euronext Dublin (XMSM) 884440 245 34.46 EUR 10:27:00 Euronext Dublin (XMSM) 886011 24 34.44 EUR 10:28:55 Euronext Dublin (XMSM) 888322 250 34.44 EUR 10:28:55 Euronext Dublin (XMSM) 888320 101 34.46 EUR 10:32:19 Euronext Dublin (XMSM) 892037 184 34.46 EUR 10:32:19 Euronext Dublin (XMSM) 892035 200 34.47 EUR 10:33:52 Euronext Dublin (XMSM) 893460 84 34.48 EUR 10:33:52 Euronext Dublin (XMSM) 893462 156 34.48 EUR 10:33:52 Euronext Dublin (XMSM) 893456 127 34.48 EUR 10:33:52 Euronext Dublin (XMSM) 893454 32 34.39 EUR 10:36:24 Euronext Dublin (XMSM) 896001 214 34.39 EUR 10:36:50 Euronext Dublin (XMSM) 898286 277 34.39 EUR 10:37:46 Euronext Dublin (XMSM) 899308 26 34.39 EUR 10:40:01 Euronext Dublin (XMSM) 901484 15 34.39 EUR 10:40:01 Euronext Dublin (XMSM) 901482 200 34.39 EUR 10:40:01 Euronext Dublin (XMSM) 901480 49 34.39 EUR 10:40:01 Euronext Dublin (XMSM) 901477 179 34.39 EUR 10:40:01 Euronext Dublin (XMSM) 901475 285 34.38 EUR 10:42:00 Euronext Dublin (XMSM) 903602 20 34.36 EUR 10:42:34 Euronext Dublin (XMSM) 904053 30 34.36 EUR 10:42:34 Euronext Dublin (XMSM) 904049 18 34.36 EUR 10:42:34 Euronext Dublin (XMSM) 904047 200 34.36 EUR 10:42:34 Euronext Dublin (XMSM) 904045 266 34.37 EUR 10:45:19 Euronext Dublin (XMSM) 906714 266 34.35 EUR 10:46:31 Euronext Dublin (XMSM) 908003 214 34.35 EUR 10:46:31 Euronext Dublin (XMSM) 907997 37 34.35 EUR 10:46:31 Euronext Dublin (XMSM) 907995 278 34.37 EUR 10:48:56 Euronext Dublin (XMSM) 911233 7 34.37 EUR 10:48:56 Euronext Dublin (XMSM) 911226 328 34.37 EUR 10:48:56 Euronext Dublin (XMSM) 911228 243 34.35 EUR 10:48:59 Euronext Dublin (XMSM) 911281 280 34.34 EUR 10:49:00 Euronext Dublin (XMSM) 911347 261 34.33 EUR 10:50:11 Euronext Dublin (XMSM) 912525 200 34.32 EUR 10:50:58 Euronext Dublin (XMSM) 913509 43 34.31 EUR 10:51:09 Euronext Dublin (XMSM) 913770 233 34.31 EUR 10:51:09 Euronext Dublin (XMSM) 913768 252 34.30 EUR 10:52:15 Euronext Dublin (XMSM) 914774 283 34.28 EUR 10:53:12 Euronext Dublin (XMSM) 915543 60 34.27 EUR 10:53:56 Euronext Dublin (XMSM) 916068 200 34.27 EUR 10:53:56 Euronext Dublin (XMSM) 916066 30 34.27 EUR 10:53:56 Euronext Dublin (XMSM) 916054 220 34.27 EUR 10:53:56 Euronext Dublin (XMSM) 916045 163 34.26 EUR 10:55:18 Euronext Dublin (XMSM) 917410 89 34.26 EUR 10:55:18 Euronext Dublin (XMSM) 917403 50 34.27 EUR 10:55:18 Euronext Dublin (XMSM) 917395 194 34.27 EUR 10:55:18 Euronext Dublin (XMSM) 917393 200 34.25 EUR 10:55:58 Euronext Dublin (XMSM) 917938 218 34.24 EUR 10:55:58 Euronext Dublin (XMSM) 917914 30 34.25 EUR 10:56:26 Euronext Dublin (XMSM) 918313 205 34.25 EUR 10:56:26 Euronext Dublin (XMSM) 918311 39 34.24 EUR 10:58:28 Euronext Dublin (XMSM) 920467 44 34.24 EUR 10:58:28 Euronext Dublin (XMSM) 920463 194 34.25 EUR 10:58:37 Euronext Dublin (XMSM) 920637 171 34.24 EUR 10:58:38 Euronext Dublin (XMSM) 920725 236 34.24 EUR 10:59:02 Euronext Dublin (XMSM) 921105 233 34.23 EUR 10:59:29 Euronext Dublin (XMSM) 921600 20 34.23 EUR 10:59:29 Euronext Dublin (XMSM) 921602 94 34.22 EUR 10:59:30 Euronext Dublin (XMSM) 921718 184 34.22 EUR 10:59:30 Euronext Dublin (XMSM) 921716 38 34.25 EUR 11:01:49 Euronext Dublin (XMSM) 923526 200 34.25 EUR 11:01:49 Euronext Dublin (XMSM) 923524 248 34.25 EUR 11:01:49 Euronext Dublin (XMSM) 923490 21 34.24 EUR 11:02:10 Euronext Dublin (XMSM) 923857 253 34.24 EUR 11:02:10 Euronext Dublin (XMSM) 923855 50 34.22 EUR 11:03:31 Euronext Dublin (XMSM) 924960 162 34.22 EUR 11:03:31 Euronext Dublin (XMSM) 924962 20 34.22 EUR 11:03:45 Euronext Dublin (XMSM) 925155 18 34.22 EUR 11:03:45 Euronext Dublin (XMSM) 925153 200 34.22 EUR 11:03:45 Euronext Dublin (XMSM) 925151 127 34.22 EUR 11:04:29 Euronext Dublin (XMSM) 925548 140 34.22 EUR 11:04:29 Euronext Dublin (XMSM) 925546 50 34.24 EUR 11:05:49 Euronext Dublin (XMSM) 926426 200 34.24 EUR 11:05:49 Euronext Dublin (XMSM) 926424 270 34.25 EUR 11:06:50 Euronext Dublin (XMSM) 927186 4 34.25 EUR 11:06:50 Euronext Dublin (XMSM) 927177 260 34.25 EUR 11:06:50 Euronext Dublin (XMSM) 927175 200 34.24 EUR 11:07:57 Euronext Dublin (XMSM) 927914 83 34.22 EUR 11:08:07 Euronext Dublin (XMSM) 928031 200 34.22 EUR 11:08:07 Euronext Dublin (XMSM) 928029 39 34.21 EUR 11:09:10 Euronext Dublin (XMSM) 928917 200 34.21 EUR 11:09:10 Euronext Dublin (XMSM) 928915 111 34.20 EUR 11:09:20 Euronext Dublin (XMSM) 929211 147 34.20 EUR 11:09:20 Euronext Dublin (XMSM) 929209 93 34.20 EUR 11:10:43 Euronext Dublin (XMSM) 930279 50 34.20 EUR 11:10:43 Euronext Dublin (XMSM) 930281 162 34.24 EUR 11:11:50 Euronext Dublin (XMSM) 931133 58 34.24 EUR 11:12:07 Euronext Dublin (XMSM) 931301 200 34.24 EUR 11:12:07 Euronext Dublin (XMSM) 931299 312 34.24 EUR 11:12:07 Euronext Dublin (XMSM) 931295 20 34.22 EUR 11:12:39 Euronext Dublin (XMSM) 931616 224 34.22 EUR 11:12:39 Euronext Dublin (XMSM) 931614 280 34.23 EUR 11:13:48 Euronext Dublin (XMSM) 932369 271 34.23 EUR 11:13:48 Euronext Dublin (XMSM) 932359 251 34.23 EUR 11:14:07 Euronext Dublin (XMSM) 932508 231 34.22 EUR 11:16:11 Euronext Dublin (XMSM) 933978 257 34.21 EUR 11:16:21 Euronext Dublin (XMSM) 934078 250 34.20 EUR 11:16:54 Euronext Dublin (XMSM) 934457 22 34.19 EUR 11:17:53 Euronext Dublin (XMSM) 935096 244 34.19 EUR 11:17:53 Euronext Dublin (XMSM) 935094 257 34.19 EUR 11:19:21 Euronext Dublin (XMSM) 935965 110 34.19 EUR 11:19:51 Euronext Dublin (XMSM) 936395 200 34.22 EUR 11:21:10 Euronext Dublin (XMSM) 937339 67 34.22 EUR 11:21:10 Euronext Dublin (XMSM) 937341 272 34.22 EUR 11:21:10 Euronext Dublin (XMSM) 937329 273 34.20 EUR 11:21:13 Euronext Dublin (XMSM) 937501 259 34.21 EUR 11:21:57 Euronext Dublin (XMSM) 937982 14 34.21 EUR 11:21:57 Euronext Dublin (XMSM) 937980 213 34.21 EUR 11:21:57 Euronext Dublin (XMSM) 937976 49 34.21 EUR 11:21:57 Euronext Dublin (XMSM) 937974 235 34.21 EUR 11:23:12 Euronext Dublin (XMSM) 938576 238 34.22 EUR 11:23:12 Euronext Dublin (XMSM) 938574 38 34.20 EUR 11:24:42 Euronext Dublin (XMSM) 939375 200 34.20 EUR 11:24:42 Euronext Dublin (XMSM) 939373 92 34.19 EUR 11:25:43 Euronext Dublin (XMSM) 940018 142 34.19 EUR 11:25:43 Euronext Dublin (XMSM) 940016 250 34.16 EUR 11:26:14 Euronext Dublin (XMSM) 940433 245 34.18 EUR 11:27:15 Euronext Dublin (XMSM) 941236 205 34.17 EUR 11:29:38 Euronext Dublin (XMSM) 942725 74 34.17 EUR 11:29:38 Euronext Dublin (XMSM) 942723 240 34.17 EUR 11:29:52 Euronext Dublin (XMSM) 942833 232 34.15 EUR 11:30:18 Euronext Dublin (XMSM) 943333 246 34.13 EUR 11:31:47 Euronext Dublin (XMSM) 944321 30 34.17 EUR 11:32:48 Euronext Dublin (XMSM) 944843 178 34.17 EUR 11:32:48 Euronext Dublin (XMSM) 944841 97 34.17 EUR 11:32:48 Euronext Dublin (XMSM) 944839 162 34.17 EUR 11:32:57 Euronext Dublin (XMSM) 944937 19 34.17 EUR 11:32:57 Euronext Dublin (XMSM) 944935 242 34.16 EUR 11:33:00 Euronext Dublin (XMSM) 944968 249 34.15 EUR 11:33:05 Euronext Dublin (XMSM) 945031 234 34.16 EUR 11:36:03 Euronext Dublin (XMSM) 946733 200 34.16 EUR 11:37:34 Euronext Dublin (XMSM) 947712 50 34.16 EUR 11:37:34 Euronext Dublin (XMSM) 947714 256 34.15 EUR 11:39:38 Euronext Dublin (XMSM) 948775 231 34.13 EUR 11:40:28 Euronext Dublin (XMSM) 949419 91 34.10 EUR 11:42:02 Euronext Dublin (XMSM) 950493 170 34.10 EUR 11:42:02 Euronext Dublin (XMSM) 950491 258 34.10 EUR 11:42:50 Euronext Dublin (XMSM) 950983 234 34.11 EUR 11:42:50 Euronext Dublin (XMSM) 950981 28 34.11 EUR 11:42:50 Euronext Dublin (XMSM) 950979 231 34.11 EUR 11:42:50 Euronext Dublin (XMSM) 950977 254 34.07 EUR 11:45:00 Euronext Dublin (XMSM) 952177 269 34.06 EUR 11:45:27 Euronext Dublin (XMSM) 952489 200 34.10 EUR 11:48:24 Euronext Dublin (XMSM) 954382 248 34.09 EUR 11:48:30 Euronext Dublin (XMSM) 954441 34 34.10 EUR 11:50:01 Euronext Dublin (XMSM) 955318 200 34.10 EUR 11:50:01 Euronext Dublin (XMSM) 955316 130 34.10 EUR 11:50:01 Euronext Dublin (XMSM) 955312 150 34.10 EUR 11:50:01 Euronext Dublin (XMSM) 955310 42 34.08 EUR 11:51:35 Euronext Dublin (XMSM) 956214 200 34.08 EUR 11:51:35 Euronext Dublin (XMSM) 956209 36 34.08 EUR 11:51:35 Euronext Dublin (XMSM) 956212 260 34.08 EUR 11:51:35 Euronext Dublin (XMSM) 956200 260 34.08 EUR 11:54:12 Euronext Dublin (XMSM) 957627 61 34.10 EUR 11:56:47 Euronext Dublin (XMSM) 959266 198 34.10 EUR 11:56:47 Euronext Dublin (XMSM) 959264 246 34.11 EUR 11:56:47 Euronext Dublin (XMSM) 959262 200 34.10 EUR 11:56:52 Euronext Dublin (XMSM) 959446 271 34.09 EUR 11:59:10 Euronext Dublin (XMSM) 960903 135 34.08 EUR 12:00:44 Euronext Dublin (XMSM) 961790 135 34.08 EUR 12:00:44 Euronext Dublin (XMSM) 961788 281 34.07 EUR 12:01:04 Euronext Dublin (XMSM) 961934 175 34.11 EUR 12:02:04 Euronext Dublin (XMSM) 962648 234 34.14 EUR 12:02:32 Euronext Dublin (XMSM) 963196 83 34.14 EUR 12:02:32 Euronext Dublin (XMSM) 963194 200 34.14 EUR 12:02:32 Euronext Dublin (XMSM) 963192 200 34.12 EUR 12:02:56 Euronext Dublin (XMSM) 963452 50 34.12 EUR 12:02:56 Euronext Dublin (XMSM) 963454 11 34.12 EUR 12:02:56 Euronext Dublin (XMSM) 963448 319 34.12 EUR 12:02:56 Euronext Dublin (XMSM) 963446 255 34.11 EUR 12:02:58 Euronext Dublin (XMSM) 963602 237 34.12 EUR 12:05:01 Euronext Dublin (XMSM) 964733 265 34.12 EUR 12:05:01 Euronext Dublin (XMSM) 964730 162 34.15 EUR 12:09:08 Euronext Dublin (XMSM) 967003 162 34.15 EUR 12:09:10 Euronext Dublin (XMSM) 967019 158 34.15 EUR 12:09:10 Euronext Dublin (XMSM) 967017 50 34.15 EUR 12:09:10 Euronext Dublin (XMSM) 967015 61 34.14 EUR 12:09:25 Euronext Dublin (XMSM) 967121 200 34.14 EUR 12:09:25 Euronext Dublin (XMSM) 967119 230 34.14 EUR 12:09:25 Euronext Dublin (XMSM) 967111 36 34.14 EUR 12:09:25 Euronext Dublin (XMSM) 967108 160 34.10 EUR 12:10:15 Euronext Dublin (XMSM) 967531 71 34.10 EUR 12:10:39 Euronext Dublin (XMSM) 967750 37 34.10 EUR 12:13:22 Euronext Dublin (XMSM) 969286 239 34.10 EUR 12:13:22 Euronext Dublin (XMSM) 969280 50 34.11 EUR 12:13:39 Euronext Dublin (XMSM) 969504 89 34.12 EUR 12:13:59 Euronext Dublin (XMSM) 969724 200 34.12 EUR 12:13:59 Euronext Dublin (XMSM) 969722 275 34.12 EUR 12:13:59 Euronext Dublin (XMSM) 969714 46 34.12 EUR 12:13:59 Euronext Dublin (XMSM) 969712 203 34.12 EUR 12:13:59 Euronext Dublin (XMSM) 969716 44 34.14 EUR 12:15:29 Euronext Dublin (XMSM) 970729 55 34.14 EUR 12:15:29 Euronext Dublin (XMSM) 970724 200 34.14 EUR 12:15:29 Euronext Dublin (XMSM) 970722 262 34.14 EUR 12:15:29 Euronext Dublin (XMSM) 970719 150 34.14 EUR 12:15:29 Euronext Dublin (XMSM) 970717 154 34.14 EUR 12:15:29 Euronext Dublin (XMSM) 970715 120 34.14 EUR 12:15:39 Euronext Dublin (XMSM) 970847 154 34.14 EUR 12:15:39 Euronext Dublin (XMSM) 970845 45 34.14 EUR 12:15:39 Euronext Dublin (XMSM) 970843 166 34.14 EUR 12:15:39 Euronext Dublin (XMSM) 970841 200 34.15 EUR 12:18:00 Euronext Dublin (XMSM) 972031 64 34.15 EUR 12:18:00 Euronext Dublin (XMSM) 972033 154 34.15 EUR 12:18:00 Euronext Dublin (XMSM) 972028 95 34.15 EUR 12:18:00 Euronext Dublin (XMSM) 972026 29 34.15 EUR 12:18:00 Euronext Dublin (XMSM) 972022 282 34.12 EUR 12:18:56 Euronext Dublin (XMSM) 972536 29 34.11 EUR 12:20:37 Euronext Dublin (XMSM) 973752 233 34.11 EUR 12:20:53 Euronext Dublin (XMSM) 973955 78 34.10 EUR 12:21:35 Euronext Dublin (XMSM) 974423 185 34.10 EUR 12:21:35 Euronext Dublin (XMSM) 974421 233 34.10 EUR 12:21:35 Euronext Dublin (XMSM) 974417 7 34.10 EUR 12:21:35 Euronext Dublin (XMSM) 974415 236 34.11 EUR 12:23:25 Euronext Dublin (XMSM) 975520 28 34.10 EUR 12:23:42 Euronext Dublin (XMSM) 975683 1 34.10 EUR 12:23:42 Euronext Dublin (XMSM) 975681 248 34.10 EUR 12:23:42 Euronext Dublin (XMSM) 975679 42 34.10 EUR 12:24:03 Euronext Dublin (XMSM) 975896 220 34.10 EUR 12:24:03 Euronext Dublin (XMSM) 975894 229 34.12 EUR 12:27:05 Euronext Dublin (XMSM) 977716 277 34.13 EUR 12:27:05 Euronext Dublin (XMSM) 977714 50 34.12 EUR 12:27:22 Euronext Dublin (XMSM) 977864 4 34.12 EUR 12:27:22 Euronext Dublin (XMSM) 977866 200 34.12 EUR 12:27:22 Euronext Dublin (XMSM) 977862 241 34.12 EUR 12:29:28 Euronext Dublin (XMSM) 978961 243 34.14 EUR 12:32:23 Euronext Dublin (XMSM) 980825 322 34.14 EUR 12:32:23 Euronext Dublin (XMSM) 980806 200 34.13 EUR 12:32:24 Euronext Dublin (XMSM) 980888 285 34.21 EUR 12:34:31 Euronext Dublin (XMSM) 982901 72 34.21 EUR 12:34:31 Euronext Dublin (XMSM) 982896 181 34.21 EUR 12:34:31 Euronext Dublin (XMSM) 982894 105 34.20 EUR 12:34:32 Euronext Dublin (XMSM) 982906 170 34.20 EUR 12:34:32 Euronext Dublin (XMSM) 982904 15 34.18 EUR 12:35:44 Euronext Dublin (XMSM) 983797 30 34.18 EUR 12:35:44 Euronext Dublin (XMSM) 983795 196 34.18 EUR 12:35:44 Euronext Dublin (XMSM) 983793 254 34.16 EUR 12:37:07 Euronext Dublin (XMSM) 984465 60 34.17 EUR 12:40:15 Euronext Dublin (XMSM) 986403 200 34.17 EUR 12:40:15 Euronext Dublin (XMSM) 986401 33 34.15 EUR 12:40:46 Euronext Dublin (XMSM) 986653 249 34.15 EUR 12:40:46 Euronext Dublin (XMSM) 986651 53 34.15 EUR 12:42:56 Euronext Dublin (XMSM) 987916 201 34.15 EUR 12:42:56 Euronext Dublin (XMSM) 987914 16 34.15 EUR 12:42:56 Euronext Dublin (XMSM) 987912 236 34.13 EUR 12:45:51 Euronext Dublin (XMSM) 989807 1 34.12 EUR 12:46:10 Euronext Dublin (XMSM) 990159 92 34.12 EUR 12:46:20 Euronext Dublin (XMSM) 990235 200 34.12 EUR 12:46:20 Euronext Dublin (XMSM) 990233 92 34.11 EUR 12:46:20 Euronext Dublin (XMSM) 990229 187 34.11 EUR 12:46:20 Euronext Dublin (XMSM) 990227 408 34.12 EUR 12:46:20 Euronext Dublin (XMSM) 990225 31 34.12 EUR 12:46:20 Euronext Dublin (XMSM) 990223 89 34.11 EUR 12:46:21 Euronext Dublin (XMSM) 990238 21 34.11 EUR 12:47:05 Euronext Dublin (XMSM) 990755 21 34.11 EUR 12:47:13 Euronext Dublin (XMSM) 990897 200 34.11 EUR 12:47:15 Euronext Dublin (XMSM) 990946 252 34.11 EUR 12:47:15 Euronext Dublin (XMSM) 990924 238 34.10 EUR 12:47:47 Euronext Dublin (XMSM) 991248 276 34.09 EUR 12:47:58 Euronext Dublin (XMSM) 991359 40 34.11 EUR 12:50:00 Euronext Dublin (XMSM) 992807 200 34.11 EUR 12:50:00 Euronext Dublin (XMSM) 992805 257 34.11 EUR 12:50:00 Euronext Dublin (XMSM) 992801 285 34.12 EUR 12:53:29 Euronext Dublin (XMSM) 994853 285 34.13 EUR 12:55:31 Euronext Dublin (XMSM) 996460 61 34.12 EUR 12:55:46 Euronext Dublin (XMSM) 996621 30 34.12 EUR 12:55:46 Euronext Dublin (XMSM) 996619 158 34.12 EUR 12:55:46 Euronext Dublin (XMSM) 996617 84 34.12 EUR 12:55:46 Euronext Dublin (XMSM) 996595 162 34.12 EUR 12:55:46 Euronext Dublin (XMSM) 996593 274 34.11 EUR 12:57:08 Euronext Dublin (XMSM) 997579 68 34.10 EUR 12:57:08 Euronext Dublin (XMSM) 997565 169 34.10 EUR 12:57:08 Euronext Dublin (XMSM) 997563 285 34.12 EUR 12:59:01 Euronext Dublin (XMSM) 998662 260 34.12 EUR 13:00:38 Euronext Dublin (XMSM) 999992 99 34.14 EUR 13:02:19 Euronext Dublin (XMSM) 1001436 181 34.14 EUR 13:02:19 Euronext Dublin (XMSM) 1001434 200 34.14 EUR 13:02:19 Euronext Dublin (XMSM) 1001432 253 34.12 EUR 13:04:17 Euronext Dublin (XMSM) 1002650 199 34.12 EUR 13:05:37 Euronext Dublin (XMSM) 1003438 71 34.12 EUR 13:05:37 Euronext Dublin (XMSM) 1003440 258 34.13 EUR 13:07:13 Euronext Dublin (XMSM) 1004409 16 34.12 EUR 13:07:36 Euronext Dublin (XMSM) 1004773 232 34.12 EUR 13:07:36 Euronext Dublin (XMSM) 1004771 25 34.12 EUR 13:07:36 Euronext Dublin (XMSM) 1004769 10 34.12 EUR 13:07:42 Euronext Dublin (XMSM) 1004833 200 34.13 EUR 13:09:10 Euronext Dublin (XMSM) 1005911 254 34.15 EUR 13:10:48 Euronext Dublin (XMSM) 1007006 281 34.14 EUR 13:12:43 Euronext Dublin (XMSM) 1008234 252 34.17 EUR 13:14:11 Euronext Dublin (XMSM) 1009038 282 34.16 EUR 13:17:14 Euronext Dublin (XMSM) 1011147 317 34.16 EUR 13:17:14 Euronext Dublin (XMSM) 1011144 90 34.17 EUR 13:19:45 Euronext Dublin (XMSM) 1013171 200 34.17 EUR 13:19:45 Euronext Dublin (XMSM) 1013169 260 34.17 EUR 13:19:45 Euronext Dublin (XMSM) 1013157 238 34.17 EUR 13:19:45 Euronext Dublin (XMSM) 1013155 29 34.17 EUR 13:19:45 Euronext Dublin (XMSM) 1013152 209 34.17 EUR 13:19:45 Euronext Dublin (XMSM) 1013150 50 34.19 EUR 13:22:12 Euronext Dublin (XMSM) 1014838 200 34.19 EUR 13:22:12 Euronext Dublin (XMSM) 1014836 23 34.18 EUR 13:22:12 Euronext Dublin (XMSM) 1014834 181 34.18 EUR 13:22:12 Euronext Dublin (XMSM) 1014832 9 34.19 EUR 13:23:40 Euronext Dublin (XMSM) 1015828 246 34.19 EUR 13:23:40 Euronext Dublin (XMSM) 1015826 244 34.20 EUR 13:24:16 Euronext Dublin (XMSM) 1016162 406 34.20 EUR 13:24:16 Euronext Dublin (XMSM) 1016145 236 34.20 EUR 13:24:17 Euronext Dublin (XMSM) 1016171 242 34.19 EUR 13:25:03 Euronext Dublin (XMSM) 1016659 242 34.17 EUR 13:26:18 Euronext Dublin (XMSM) 1017457 30 34.17 EUR 13:27:42 Euronext Dublin (XMSM) 1018450 200 34.17 EUR 13:27:42 Euronext Dublin (XMSM) 1018448 90 34.15 EUR 13:29:32 Euronext Dublin (XMSM) 1019739 171 34.15 EUR 13:29:32 Euronext Dublin (XMSM) 1019736 237 34.21 EUR 13:31:13 Euronext Dublin (XMSM) 1022790 237 34.21 EUR 13:31:16 Euronext Dublin (XMSM) 1022824 205 34.21 EUR 13:31:38 Euronext Dublin (XMSM) 1023106 48 34.21 EUR 13:31:38 Euronext Dublin (XMSM) 1023104 333 34.21 EUR 13:31:38 Euronext Dublin (XMSM) 1023091 95 34.21 EUR 13:31:38 Euronext Dublin (XMSM) 1023094 110 34.21 EUR 13:32:00 Euronext Dublin (XMSM) 1023524 154 34.21 EUR 13:32:00 Euronext Dublin (XMSM) 1023522 12 34.24 EUR 13:33:53 Euronext Dublin (XMSM) 1025386 38 34.24 EUR 13:33:53 Euronext Dublin (XMSM) 1025384 200 34.24 EUR 13:33:53 Euronext Dublin (XMSM) 1025380 38 34.24 EUR 13:33:53 Euronext Dublin (XMSM) 1025374 255 34.24 EUR 13:33:53 Euronext Dublin (XMSM) 1025372 237 34.24 EUR 13:33:53 Euronext Dublin (XMSM) 1025370 271 34.23 EUR 13:33:59 Euronext Dublin (XMSM) 1025495 176 34.26 EUR 13:35:57 Euronext Dublin (XMSM) 1027479 82 34.26 EUR 13:35:57 Euronext Dublin (XMSM) 1027477 252 34.25 EUR 13:36:10 Euronext Dublin (XMSM) 1027698 200 34.25 EUR 13:36:23 Euronext Dublin (XMSM) 1027920 30 34.25 EUR 13:36:23 Euronext Dublin (XMSM) 1027922 247 34.25 EUR 13:36:23 Euronext Dublin (XMSM) 1027913 128 34.25 EUR 13:37:56 Euronext Dublin (XMSM) 1029086 135 34.25 EUR 13:37:56 Euronext Dublin (XMSM) 1029088 181 34.25 EUR 13:40:29 Euronext Dublin (XMSM) 1031171 32 34.25 EUR 13:40:29 Euronext Dublin (XMSM) 1031169 26 34.25 EUR 13:40:29 Euronext Dublin (XMSM) 1031175 30 34.25 EUR 13:40:29 Euronext Dublin (XMSM) 1031173 68 34.25 EUR 13:40:29 Euronext Dublin (XMSM) 1031166 200 34.25 EUR 13:40:29 Euronext Dublin (XMSM) 1031164 73 34.25 EUR 13:40:29 Euronext Dublin (XMSM) 1031162 193 34.25 EUR 13:40:29 Euronext Dublin (XMSM) 1031160 239 34.26 EUR 13:40:29 Euronext Dublin (XMSM) 1031154 7 34.27 EUR 13:42:42 Euronext Dublin (XMSM) 1033279 250 34.27 EUR 13:42:42 Euronext Dublin (XMSM) 1033277 12 34.27 EUR 13:42:42 Euronext Dublin (XMSM) 1033275 115 34.27 EUR 13:42:46 Euronext Dublin (XMSM) 1033380 58 34.27 EUR 13:42:46 Euronext Dublin (XMSM) 1033378 85 34.27 EUR 13:42:46 Euronext Dublin (XMSM) 1033376 241 34.26 EUR 13:43:35 Euronext Dublin (XMSM) 1034085 250 34.25 EUR 13:44:02 Euronext Dublin (XMSM) 1034439 285 34.25 EUR 13:44:50 Euronext Dublin (XMSM) 1034994 105 34.23 EUR 13:46:08 Euronext Dublin (XMSM) 1035916 155 34.23 EUR 13:46:08 Euronext Dublin (XMSM) 1035914 266 34.22 EUR 13:46:27 Euronext Dublin (XMSM) 1036189 40 34.16 EUR 13:48:06 Euronext Dublin (XMSM) 1037597 120 34.16 EUR 13:48:28 Euronext Dublin (XMSM) 1037936 48 34.16 EUR 13:48:30 Euronext Dublin (XMSM) 1037985 200 34.16 EUR 13:48:30 Euronext Dublin (XMSM) 1037983 120 34.16 EUR 13:48:30 Euronext Dublin (XMSM) 1037959 91 34.13 EUR 13:49:29 Euronext Dublin (XMSM) 1038978 177 34.13 EUR 13:49:29 Euronext Dublin (XMSM) 1038976 239 34.14 EUR 13:51:14 Euronext Dublin (XMSM) 1040585 21 34.14 EUR 13:51:51 Euronext Dublin (XMSM) 1041232 30 34.14 EUR 13:51:51 Euronext Dublin (XMSM) 1041230 200 34.14 EUR 13:51:51 Euronext Dublin (XMSM) 1041228 162 34.13 EUR 13:51:51 Euronext Dublin (XMSM) 1041219 119 34.13 EUR 13:51:51 Euronext Dublin (XMSM) 1041213 263 34.11 EUR 13:53:43 Euronext Dublin (XMSM) 1042705 266 34.10 EUR 13:53:45 Euronext Dublin (XMSM) 1042733 2 34.10 EUR 13:53:45 Euronext Dublin (XMSM) 1042731 257 34.11 EUR 13:55:00 Euronext Dublin (XMSM) 1043871 268 34.11 EUR 13:55:11 Euronext Dublin (XMSM) 1044028 252 34.11 EUR 13:56:02 Euronext Dublin (XMSM) 1044753 70 34.09 EUR 13:57:07 Euronext Dublin (XMSM) 1045837 174 34.09 EUR 13:57:07 Euronext Dublin (XMSM) 1045834 202 34.08 EUR 13:58:32 Euronext Dublin (XMSM) 1046913 61 34.08 EUR 13:58:32 Euronext Dublin (XMSM) 1046911 53 34.10 EUR 14:00:20 Euronext Dublin (XMSM) 1048761 30 34.10 EUR 14:00:20 Euronext Dublin (XMSM) 1048759 200 34.10 EUR 14:00:20 Euronext Dublin (XMSM) 1048757 267 34.10 EUR 14:00:20 Euronext Dublin (XMSM) 1048754 280 34.10 EUR 14:00:45 Euronext Dublin (XMSM) 1049159 169 34.09 EUR 14:01:34 Euronext Dublin (XMSM) 1050047 99 34.09 EUR 14:01:34 Euronext Dublin (XMSM) 1050045 16 34.09 EUR 14:01:34 Euronext Dublin (XMSM) 1050043 295 34.07 EUR 14:01:37 Euronext Dublin (XMSM) 1050419 271 34.08 EUR 14:02:55 Euronext Dublin (XMSM) 1051604 282 34.07 EUR 14:03:06 Euronext Dublin (XMSM) 1051856 273 34.08 EUR 14:04:37 Euronext Dublin (XMSM) 1053083 39 34.07 EUR 14:05:19 Euronext Dublin (XMSM) 1053672 200 34.07 EUR 14:05:19 Euronext Dublin (XMSM) 1053670 145 34.06 EUR 14:05:19 Euronext Dublin (XMSM) 1053662 169 34.06 EUR 14:05:19 Euronext Dublin (XMSM) 1053660 289 34.06 EUR 14:05:19 Euronext Dublin (XMSM) 1053656 240 34.05 EUR 14:06:50 Euronext Dublin (XMSM) 1055221 200 34.09 EUR 14:07:49 Euronext Dublin (XMSM) 1056358 50 34.09 EUR 14:07:49 Euronext Dublin (XMSM) 1056360 106 34.09 EUR 14:07:57 Euronext Dublin (XMSM) 1056507 161 34.09 EUR 14:07:57 Euronext Dublin (XMSM) 1056505 131 34.08 EUR 14:08:09 Euronext Dublin (XMSM) 1056687 235 34.09 EUR 14:09:16 Euronext Dublin (XMSM) 1057759 78 34.09 EUR 14:09:16 Euronext Dublin (XMSM) 1057756 116 34.09 EUR 14:10:04 Euronext Dublin (XMSM) 1058337 158 34.09 EUR 14:10:04 Euronext Dublin (XMSM) 1058335 35 34.08 EUR 14:10:15 Euronext Dublin (XMSM) 1058548 230 34.08 EUR 14:10:15 Euronext Dublin (XMSM) 1058550 226 34.06 EUR 14:10:34 Euronext Dublin (XMSM) 1058817 266 34.06 EUR 14:10:34 Euronext Dublin (XMSM) 1058808 200 34.06 EUR 14:10:52 Euronext Dublin (XMSM) 1059013 40 34.06 EUR 14:10:52 Euronext Dublin (XMSM) 1059010 200 34.07 EUR 14:11:14 Euronext Dublin (XMSM) 1059259 226 34.06 EUR 14:11:14 Euronext Dublin (XMSM) 1059257 28 34.06 EUR 14:11:14 Euronext Dublin (XMSM) 1059255 63 34.06 EUR 14:11:32 Euronext Dublin (XMSM) 1059460 23 34.06 EUR 14:11:32 Euronext Dublin (XMSM) 1059458 114 34.06 EUR 14:11:33 Euronext Dublin (XMSM) 1059467 233 34.06 EUR 14:11:39 Euronext Dublin (XMSM) 1059581 87 34.06 EUR 14:11:39 Euronext Dublin (XMSM) 1059579 275 34.04 EUR 14:11:44 Euronext Dublin (XMSM) 1059799 268 34.05 EUR 14:13:49 Euronext Dublin (XMSM) 1061663 195 34.07 EUR 14:15:40 Euronext Dublin (XMSM) 1063167 250 34.07 EUR 14:15:40 Euronext Dublin (XMSM) 1063165 25 34.07 EUR 14:15:40 Euronext Dublin (XMSM) 1063171 87 34.07 EUR 14:15:40 Euronext Dublin (XMSM) 1063173 199 34.06 EUR 14:15:45 Euronext Dublin (XMSM) 1063250 70 34.06 EUR 14:15:45 Euronext Dublin (XMSM) 1063248 65 34.06 EUR 14:16:49 Euronext Dublin (XMSM) 1064008 193 34.06 EUR 14:16:49 Euronext Dublin (XMSM) 1064006 254 34.07 EUR 14:17:13 Euronext Dublin (XMSM) 1064387 200 34.07 EUR 14:17:35 Euronext Dublin (XMSM) 1064684 74 34.07 EUR 14:17:35 Euronext Dublin (XMSM) 1064686 200 34.05 EUR 14:17:48 Euronext Dublin (XMSM) 1065008 280 34.06 EUR 14:17:48 Euronext Dublin (XMSM) 1064914 93 34.04 EUR 14:18:15 Euronext Dublin (XMSM) 1065314 69 34.04 EUR 14:18:15 Euronext Dublin (XMSM) 1065312 91 34.04 EUR 14:18:15 Euronext Dublin (XMSM) 1065301 138 34.01 EUR 14:20:18 Euronext Dublin (XMSM) 1066837 128 34.01 EUR 14:20:18 Euronext Dublin (XMSM) 1066835 109 34.00 EUR 14:20:22 Euronext Dublin (XMSM) 1066926 30 34.00 EUR 14:20:27 Euronext Dublin (XMSM) 1066977 71 34.00 EUR 14:20:27 Euronext Dublin (XMSM) 1066975 253 34.01 EUR 14:22:04 Euronext Dublin (XMSM) 1068404 95 34.00 EUR 14:22:08 Euronext Dublin (XMSM) 1068468 162 34.01 EUR 14:23:02 Euronext Dublin (XMSM) 1069349 96 34.01 EUR 14:23:02 Euronext Dublin (XMSM) 1069347 77 34.01 EUR 14:23:02 Euronext Dublin (XMSM) 1069251 179 34.01 EUR 14:23:02 Euronext Dublin (XMSM) 1069249 36 33.99 EUR 14:23:11 Euronext Dublin (XMSM) 1069630 200 33.99 EUR 14:23:11 Euronext Dublin (XMSM) 1069628 298 33.99 EUR 14:23:11 Euronext Dublin (XMSM) 1069617 237 33.98 EUR 14:24:03 Euronext Dublin (XMSM) 1070524 283 33.98 EUR 14:24:03 Euronext Dublin (XMSM) 1070510 278 34.03 EUR 14:25:21 Euronext Dublin (XMSM) 1071763 95 34.04 EUR 14:25:58 Euronext Dublin (XMSM) 1072320 188 34.04 EUR 14:25:59 Euronext Dublin (XMSM) 1072332 200 34.04 EUR 14:26:00 Euronext Dublin (XMSM) 1072357 71 34.03 EUR 14:26:04 Euronext Dublin (XMSM) 1072495 200 34.03 EUR 14:26:04 Euronext Dublin (XMSM) 1072493 88 34.02 EUR 14:26:08 Euronext Dublin (XMSM) 1072595 1 34.02 EUR 14:26:14 Euronext Dublin (XMSM) 1072707 200 34.02 EUR 14:26:14 Euronext Dublin (XMSM) 1072705 277 34.01 EUR 14:27:05 Euronext Dublin (XMSM) 1073408 238 34.01 EUR 14:27:05 Euronext Dublin (XMSM) 1073396 145 34.03 EUR 14:27:18 Euronext Dublin (XMSM) 1073658 289 34.03 EUR 14:27:25 Euronext Dublin (XMSM) 1073706 62 34.04 EUR 14:27:37 Euronext Dublin (XMSM) 1073890 200 34.04 EUR 14:27:37 Euronext Dublin (XMSM) 1073888 489 34.04 EUR 14:27:37 Euronext Dublin (XMSM) 1073886 316 34.03 EUR 14:27:52 Euronext Dublin (XMSM) 1074068 147 34.03 EUR 14:27:52 Euronext Dublin (XMSM) 1074059 235 34.03 EUR 14:27:52 Euronext Dublin (XMSM) 1074057 110 34.03 EUR 14:27:52 Euronext Dublin (XMSM) 1074055 200 34.05 EUR 14:29:30 Euronext Dublin (XMSM) 1075928 327 34.05 EUR 14:29:39 Euronext Dublin (XMSM) 1076177 7 34.05 EUR 14:29:39 Euronext Dublin (XMSM) 1076175 250 34.05 EUR 14:29:39 Euronext Dublin (XMSM) 1076173 152 34.03 EUR 14:29:51 Euronext Dublin (XMSM) 1076401 110 34.03 EUR 14:29:51 Euronext Dublin (XMSM) 1076398 197 34.06 EUR 14:30:16 Euronext Dublin (XMSM) 1079708 260 34.06 EUR 14:30:16 Euronext Dublin (XMSM) 1079710 63 34.06 EUR 14:30:16 Euronext Dublin (XMSM) 1079706 13 34.05 EUR 14:30:23 Euronext Dublin (XMSM) 1080074 180 34.05 EUR 14:30:23 Euronext Dublin (XMSM) 1080072 76 34.05 EUR 14:30:23 Euronext Dublin (XMSM) 1080070 269 34.08 EUR 14:30:52 Euronext Dublin (XMSM) 1081218 200 34.08 EUR 14:30:59 Euronext Dublin (XMSM) 1081385 126 34.08 EUR 14:31:00 Euronext Dublin (XMSM) 1081409 135 34.08 EUR 14:31:00 Euronext Dublin (XMSM) 1081407 189 34.08 EUR 14:31:00 Euronext Dublin (XMSM) 1081401 54 34.08 EUR 14:31:00 Euronext Dublin (XMSM) 1081403 209 34.08 EUR 14:31:00 Euronext Dublin (XMSM) 1081398 258 34.08 EUR 14:31:00 Euronext Dublin (XMSM) 1081396 40 34.08 EUR 14:31:00 Euronext Dublin (XMSM) 1081394 241 34.12 EUR 14:31:20 Euronext Dublin (XMSM) 1082449 14 34.12 EUR 14:31:20 Euronext Dublin (XMSM) 1082451 200 34.13 EUR 14:31:20 Euronext Dublin (XMSM) 1082453 158 34.13 EUR 14:31:20 Euronext Dublin (XMSM) 1082455 161 34.13 EUR 14:31:20 Euronext Dublin (XMSM) 1082457 17 34.13 EUR 14:31:20 Euronext Dublin (XMSM) 1082459 98 34.12 EUR 14:31:20 Euronext Dublin (XMSM) 1082445 139 34.12 EUR 14:31:20 Euronext Dublin (XMSM) 1082443 370 34.13 EUR 14:31:20 Euronext Dublin (XMSM) 1082441 383 34.13 EUR 14:32:05 Euronext Dublin (XMSM) 1084074 200 34.12 EUR 14:32:12 Euronext Dublin (XMSM) 1084356 50 34.11 EUR 14:32:17 Euronext Dublin (XMSM) 1084467 200 34.11 EUR 14:32:17 Euronext Dublin (XMSM) 1084465 282 34.15 EUR 14:32:45 Euronext Dublin (XMSM) 1085401 283 34.15 EUR 14:32:45 Euronext Dublin (XMSM) 1085398 277 34.14 EUR 14:32:59 Euronext Dublin (XMSM) 1085825 59 34.17 EUR 14:33:37 Euronext Dublin (XMSM) 1087391 296 34.17 EUR 14:33:37 Euronext Dublin (XMSM) 1087389 251 34.17 EUR 14:33:52 Euronext Dublin (XMSM) 1087738 233 34.17 EUR 14:34:03 Euronext Dublin (XMSM) 1088330 231 34.16 EUR 14:34:15 Euronext Dublin (XMSM) 1088794 49 34.16 EUR 14:34:15 Euronext Dublin (XMSM) 1088791 250 34.16 EUR 14:34:15 Euronext Dublin (XMSM) 1088789 229 34.14 EUR 14:34:18 Euronext Dublin (XMSM) 1088944 257 34.14 EUR 14:34:18 Euronext Dublin (XMSM) 1088935 31 34.14 EUR 14:35:02 Euronext Dublin (XMSM) 1090353 200 34.14 EUR 14:35:02 Euronext Dublin (XMSM) 1090351 272 34.14 EUR 14:35:02 Euronext Dublin (XMSM) 1090348 137 34.13 EUR 14:35:45 Euronext Dublin (XMSM) 1091520 158 34.13 EUR 14:36:11 Euronext Dublin (XMSM) 1092201 116 34.13 EUR 14:36:11 Euronext Dublin (XMSM) 1092203 200 34.13 EUR 14:36:11 Euronext Dublin (XMSM) 1092199 382 34.13 EUR 14:36:11 Euronext Dublin (XMSM) 1092197 282 34.14 EUR 14:36:48 Euronext Dublin (XMSM) 1093361 236 34.14 EUR 14:36:48 Euronext Dublin (XMSM) 1093359 25 34.12 EUR 14:37:11 Euronext Dublin (XMSM) 1094116 170 34.13 EUR 14:37:30 Euronext Dublin (XMSM) 1094670 69 34.13 EUR 14:37:30 Euronext Dublin (XMSM) 1094668 213 34.13 EUR 14:37:30 Euronext Dublin (XMSM) 1094662 19 34.13 EUR 14:37:30 Euronext Dublin (XMSM) 1094660 69 34.11 EUR 14:37:39 Euronext Dublin (XMSM) 1094982 22 34.11 EUR 14:37:39 Euronext Dublin (XMSM) 1094927 172 34.11 EUR 14:37:40 Euronext Dublin (XMSM) 1095008 36 34.09 EUR 14:38:04 Euronext Dublin (XMSM) 1095525 269 34.16 EUR 14:39:04 Euronext Dublin (XMSM) 1097213 314 34.17 EUR 14:39:15 Euronext Dublin (XMSM) 1097628 158 34.17 EUR 14:39:21 Euronext Dublin (XMSM) 1097780 200 34.17 EUR 14:39:21 Euronext Dublin (XMSM) 1097778 44 34.16 EUR 14:39:21 Euronext Dublin (XMSM) 1097776 186 34.16 EUR 14:39:21 Euronext Dublin (XMSM) 1097774 244 34.17 EUR 14:39:46 Euronext Dublin (XMSM) 1098443 264 34.15 EUR 14:39:53 Euronext Dublin (XMSM) 1098661 262 34.15 EUR 14:39:53 Euronext Dublin (XMSM) 1098659 23 34.18 EUR 14:41:06 Euronext Dublin (XMSM) 1100890 229 34.18 EUR 14:41:06 Euronext Dublin (XMSM) 1100888 50 34.18 EUR 14:41:22 Euronext Dublin (XMSM) 1101401 200 34.18 EUR 14:41:22 Euronext Dublin (XMSM) 1101399 152 34.17 EUR 14:41:27 Euronext Dublin (XMSM) 1101662 96 34.17 EUR 14:41:27 Euronext Dublin (XMSM) 1101660 200 34.19 EUR 14:42:17 Euronext Dublin (XMSM) 1103302 251 34.18 EUR 14:42:17 Euronext Dublin (XMSM) 1103296 53 34.18 EUR 14:42:17 Euronext Dublin (XMSM) 1103300 180 34.18 EUR 14:42:17 Euronext Dublin (XMSM) 1103298 289 34.21 EUR 14:43:13 Euronext Dublin (XMSM) 1105443 256 34.21 EUR 14:43:13 Euronext Dublin (XMSM) 1105440 104 34.20 EUR 14:44:02 Euronext Dublin (XMSM) 1106765 161 34.20 EUR 14:44:02 Euronext Dublin (XMSM) 1106763 244 34.20 EUR 14:44:02 Euronext Dublin (XMSM) 1106754 270 34.20 EUR 14:44:02 Euronext Dublin (XMSM) 1106752 243 34.20 EUR 14:44:26 Euronext Dublin (XMSM) 1107523 197 34.19 EUR 14:44:27 Euronext Dublin (XMSM) 1107550 78 34.19 EUR 14:44:27 Euronext Dublin (XMSM) 1107548 80 34.19 EUR 14:44:27 Euronext Dublin (XMSM) 1107546 199 34.19 EUR 14:44:27 Euronext Dublin (XMSM) 1107542 242 34.20 EUR 14:44:27 Euronext Dublin (XMSM) 1107540 64 34.18 EUR 14:44:32 Euronext Dublin (XMSM) 1107691 205 34.18 EUR 14:44:40 Euronext Dublin (XMSM) 1108011 200 34.17 EUR 14:45:10 Euronext Dublin (XMSM) 1109211 228 34.17 EUR 14:45:25 Euronext Dublin (XMSM) 1109888 12 34.17 EUR 14:45:25 Euronext Dublin (XMSM) 1109890 174 34.16 EUR 14:45:28 Euronext Dublin (XMSM) 1109954 63 34.16 EUR 14:45:28 Euronext Dublin (XMSM) 1109952 118 34.15 EUR 14:46:17 Euronext Dublin (XMSM) 1111417 30 34.15 EUR 14:46:17 Euronext Dublin (XMSM) 1111415 133 34.15 EUR 14:46:17 Euronext Dublin (XMSM) 1111413 93 34.15 EUR 14:46:49 Euronext Dublin (XMSM) 1112337 169 34.15 EUR 14:46:49 Euronext Dublin (XMSM) 1112335 76 34.13 EUR 14:47:00 Euronext Dublin (XMSM) 1112622 87 34.13 EUR 14:47:10 Euronext Dublin (XMSM) 1112860 101 34.13 EUR 14:47:28 Euronext Dublin (XMSM) 1113344 51 34.14 EUR 14:47:28 Euronext Dublin (XMSM) 1113287 200 34.14 EUR 14:47:28 Euronext Dublin (XMSM) 1113285 69 34.12 EUR 14:47:46 Euronext Dublin (XMSM) 1113892 103 34.12 EUR 14:47:46 Euronext Dublin (XMSM) 1113890 72 34.12 EUR 14:47:46 Euronext Dublin (XMSM) 1113888 276 34.11 EUR 14:47:47 Euronext Dublin (XMSM) 1114045 273 34.09 EUR 14:48:48 Euronext Dublin (XMSM) 1116136 243 34.09 EUR 14:48:48 Euronext Dublin (XMSM) 1116132 211 34.09 EUR 14:49:12 Euronext Dublin (XMSM) 1116712 66 34.09 EUR 14:49:12 Euronext Dublin (XMSM) 1116710 202 34.08 EUR 14:49:15 Euronext Dublin (XMSM) 1116840 64 34.08 EUR 14:49:15 Euronext Dublin (XMSM) 1116838 254 34.08 EUR 14:50:07 Euronext Dublin (XMSM) 1118278 272 34.09 EUR 14:50:30 Euronext Dublin (XMSM) 1118845 223 34.09 EUR 14:50:30 Euronext Dublin (XMSM) 1118840 55 34.09 EUR 14:50:30 Euronext Dublin (XMSM) 1118838 278 34.11 EUR 14:51:38 Euronext Dublin (XMSM) 1120677 237 34.11 EUR 14:51:38 Euronext Dublin (XMSM) 1120671 111 34.11 EUR 14:51:38 Euronext Dublin (XMSM) 1120669 155 34.11 EUR 14:51:38 Euronext Dublin (XMSM) 1120667 277 34.12 EUR 14:52:14 Euronext Dublin (XMSM) 1121558 35 34.11 EUR 14:52:18 Euronext Dublin (XMSM) 1121734 24 34.11 EUR 14:52:18 Euronext Dublin (XMSM) 1121728 158 34.11 EUR 14:52:18 Euronext Dublin (XMSM) 1121732 30 34.11 EUR 14:52:18 Euronext Dublin (XMSM) 1121730 258 34.11 EUR 14:52:18 Euronext Dublin (XMSM) 1121720 44 34.17 EUR 14:53:32 Euronext Dublin (XMSM) 1123668 197 34.17 EUR 14:53:32 Euronext Dublin (XMSM) 1123666 200 34.16 EUR 14:53:53 Euronext Dublin (XMSM) 1124138 200 34.16 EUR 14:53:56 Euronext Dublin (XMSM) 1124171 236 34.20 EUR 14:54:25 Euronext Dublin (XMSM) 1125022 272 34.20 EUR 14:54:25 Euronext Dublin (XMSM) 1125019 200 34.19 EUR 14:54:35 Euronext Dublin (XMSM) 1125327 229 34.18 EUR 14:54:37 Euronext Dublin (XMSM) 1125406 240 34.17 EUR 14:55:06 Euronext Dublin (XMSM) 1126061 84 34.17 EUR 14:55:56 Euronext Dublin (XMSM) 1127319 156 34.17 EUR 14:55:56 Euronext Dublin (XMSM) 1127271 283 34.17 EUR 14:55:56 Euronext Dublin (XMSM) 1127265 99 34.17 EUR 14:55:56 Euronext Dublin (XMSM) 1127240 158 34.17 EUR 14:55:56 Euronext Dublin (XMSM) 1127238 193 34.17 EUR 14:55:56 Euronext Dublin (XMSM) 1127231 72 34.17 EUR 14:55:56 Euronext Dublin (XMSM) 1127229 199 34.16 EUR 14:56:04 Euronext Dublin (XMSM) 1127615 50 34.16 EUR 14:56:04 Euronext Dublin (XMSM) 1127617 232 34.18 EUR 14:57:02 Euronext Dublin (XMSM) 1128886 236 34.18 EUR 14:57:02 Euronext Dublin (XMSM) 1128880 251 34.18 EUR 14:57:05 Euronext Dublin (XMSM) 1129094 255 34.16 EUR 14:57:17 Euronext Dublin (XMSM) 1129481 162 34.16 EUR 14:57:17 Euronext Dublin (XMSM) 1129457 120 34.16 EUR 14:57:17 Euronext Dublin (XMSM) 1129455 271 34.15 EUR 14:58:06 Euronext Dublin (XMSM) 1130967 230 34.15 EUR 14:58:06 Euronext Dublin (XMSM) 1130962 257 34.15 EUR 14:58:35 Euronext Dublin (XMSM) 1131546 30 34.15 EUR 14:58:35 Euronext Dublin (XMSM) 1131544 7 34.15 EUR 14:58:35 Euronext Dublin (XMSM) 1131542 238 34.15 EUR 14:58:35 Euronext Dublin (XMSM) 1131540 255 34.14 EUR 14:58:36 Euronext Dublin (XMSM) 1131552 269 34.14 EUR 14:58:50 Euronext Dublin (XMSM) 1132077 254 34.13 EUR 14:58:55 Euronext Dublin (XMSM) 1132179 242 34.13 EUR 14:59:32 Euronext Dublin (XMSM) 1133152 46 34.12 EUR 15:00:00 Euronext Dublin (XMSM) 1134733 195 34.12 EUR 15:00:00 Euronext Dublin (XMSM) 1134731 258 34.09 EUR 15:00:33 Euronext Dublin (XMSM) 1136825 7 34.08 EUR 15:00:37 Euronext Dublin (XMSM) 1137167 250 34.08 EUR 15:00:37 Euronext Dublin (XMSM) 1137158 233 34.05 EUR 15:01:20 Euronext Dublin (XMSM) 1138623 247 34.04 EUR 15:01:34 Euronext Dublin (XMSM) 1139169 255 34.05 EUR 15:01:34 Euronext Dublin (XMSM) 1139140 44 34.03 EUR 15:01:44 Euronext Dublin (XMSM) 1139897 205 34.03 EUR 15:01:45 Euronext Dublin (XMSM) 1139944 246 34.00 EUR 15:01:56 Euronext Dublin (XMSM) 1140622 241 34.01 EUR 15:02:52 Euronext Dublin (XMSM) 1142659 10 34.01 EUR 15:03:02 Euronext Dublin (XMSM) 1142982 190 34.01 EUR 15:03:02 Euronext Dublin (XMSM) 1142984 88 34.01 EUR 15:03:02 Euronext Dublin (XMSM) 1142986 199 34.00 EUR 15:03:10 Euronext Dublin (XMSM) 1143257 63 34.02 EUR 15:04:08 Euronext Dublin (XMSM) 1144721 200 34.03 EUR 15:04:19 Euronext Dublin (XMSM) 1145035 200 34.03 EUR 15:04:21 Euronext Dublin (XMSM) 1145058 200 34.03 EUR 15:04:23 Euronext Dublin (XMSM) 1145151 200 34.03 EUR 15:04:23 Euronext Dublin (XMSM) 1145149 142 34.03 EUR 15:04:39 Euronext Dublin (XMSM) 1145535 76 34.04 EUR 15:05:00 Euronext Dublin (XMSM) 1146026 166 34.04 EUR 15:05:00 Euronext Dublin (XMSM) 1146028 5 34.03 EUR 15:05:07 Euronext Dublin (XMSM) 1146260 284 34.03 EUR 15:05:07 Euronext Dublin (XMSM) 1146258 80 34.03 EUR 15:05:09 Euronext Dublin (XMSM) 1146458 200 34.03 EUR 15:05:09 Euronext Dublin (XMSM) 1146456 105 34.03 EUR 15:05:21 Euronext Dublin (XMSM) 1146811 165 34.03 EUR 15:05:21 Euronext Dublin (XMSM) 1146809 246 34.02 EUR 15:05:22 Euronext Dublin (XMSM) 1146916 250 34.02 EUR 15:05:44 Euronext Dublin (XMSM) 1147454 7 34.02 EUR 15:05:49 Euronext Dublin (XMSM) 1147634 273 34.02 EUR 15:05:49 Euronext Dublin (XMSM) 1147636 181 34.03 EUR 15:06:19 Euronext Dublin (XMSM) 1148761 50 34.03 EUR 15:06:19 Euronext Dublin (XMSM) 1148759 84 34.03 EUR 15:06:20 Euronext Dublin (XMSM) 1148776 4 34.03 EUR 15:06:20 Euronext Dublin (XMSM) 1148774 262 34.03 EUR 15:06:31 Euronext Dublin (XMSM) 1149054 161 34.03 EUR 15:06:31 Euronext Dublin (XMSM) 1149041 251 34.05 EUR 15:07:11 Euronext Dublin (XMSM) 1150127 21 34.05 EUR 15:07:57 Euronext Dublin (XMSM) 1151102 69 34.05 EUR 15:08:02 Euronext Dublin (XMSM) 1151181 198 34.05 EUR 15:08:09 Euronext Dublin (XMSM) 1151278 281 34.05 EUR 15:08:09 Euronext Dublin (XMSM) 1151276 79 34.04 EUR 15:08:50 Euronext Dublin (XMSM) 1152626 79 34.04 EUR 15:08:50 Euronext Dublin (XMSM) 1152624 200 34.04 EUR 15:08:50 Euronext Dublin (XMSM) 1152622 230 34.04 EUR 15:08:50 Euronext Dublin (XMSM) 1152618 277 34.04 EUR 15:08:50 Euronext Dublin (XMSM) 1152616 135 34.03 EUR 15:08:51 Euronext Dublin (XMSM) 1152667 255 34.03 EUR 15:08:51 Euronext Dublin (XMSM) 1152665 237 34.03 EUR 15:08:51 Euronext Dublin (XMSM) 1152652 277 34.03 EUR 15:08:51 Euronext Dublin (XMSM) 1152649 272 34.02 EUR 15:09:44 Euronext Dublin (XMSM) 1153951 39 34.04 EUR 15:10:01 Euronext Dublin (XMSM) 1154572 200 34.04 EUR 15:10:01 Euronext Dublin (XMSM) 1154570 78 34.03 EUR 15:10:10 Euronext Dublin (XMSM) 1154861 24 34.03 EUR 15:10:10 Euronext Dublin (XMSM) 1154863 146 34.03 EUR 15:10:10 Euronext Dublin (XMSM) 1154865 239 34.03 EUR 15:10:10 Euronext Dublin (XMSM) 1154858 229 34.02 EUR 15:10:23 Euronext Dublin (XMSM) 1155200 27 34.02 EUR 15:10:23 Euronext Dublin (XMSM) 1155197 250 34.02 EUR 15:10:23 Euronext Dublin (XMSM) 1155195 246 34.01 EUR 15:11:01 Euronext Dublin (XMSM) 1155980 50 34.01 EUR 15:11:12 Euronext Dublin (XMSM) 1156279 200 34.01 EUR 15:11:12 Euronext Dublin (XMSM) 1156277 42 34.00 EUR 15:11:17 Euronext Dublin (XMSM) 1156544 213 34.00 EUR 15:11:17 Euronext Dublin (XMSM) 1156542 183 34.00 EUR 15:11:17 Euronext Dublin (XMSM) 1156533 51 34.00 EUR 15:11:17 Euronext Dublin (XMSM) 1156535 235 34.00 EUR 15:11:17 Euronext Dublin (XMSM) 1156481 262 33.98 EUR 15:11:32 Euronext Dublin (XMSM) 1157011 100 33.98 EUR 15:12:33 Euronext Dublin (XMSM) 1159458 200 33.98 EUR 15:12:33 Euronext Dublin (XMSM) 1159456 66 33.98 EUR 15:12:34 Euronext Dublin (XMSM) 1159506 186 33.98 EUR 15:12:35 Euronext Dublin (XMSM) 1159569 50 33.97 EUR 15:12:41 Euronext Dublin (XMSM) 1159724 82 33.97 EUR 15:12:41 Euronext Dublin (XMSM) 1159726 63 33.97 EUR 15:12:41 Euronext Dublin (XMSM) 1159722 98 33.97 EUR 15:12:51 Euronext Dublin (XMSM) 1159940 37 33.97 EUR 15:12:51 Euronext Dublin (XMSM) 1159938 50 33.97 EUR 15:12:51 Euronext Dublin (XMSM) 1159936 136 34.00 EUR 15:14:18 Euronext Dublin (XMSM) 1162373 163 34.00 EUR 15:14:18 Euronext Dublin (XMSM) 1162371 285 34.00 EUR 15:14:18 Euronext Dublin (XMSM) 1162353 269 34.00 EUR 15:14:18 Euronext Dublin (XMSM) 1162351 49 33.98 EUR 15:14:29 Euronext Dublin (XMSM) 1162709 12 33.98 EUR 15:14:29 Euronext Dublin (XMSM) 1162707 200 33.98 EUR 15:14:29 Euronext Dublin (XMSM) 1162705 243 33.98 EUR 15:14:29 Euronext Dublin (XMSM) 1162687 60 33.99 EUR 15:14:52 Euronext Dublin (XMSM) 1163466 200 33.99 EUR 15:14:52 Euronext Dublin (XMSM) 1163464 38 33.99 EUR 15:14:52 Euronext Dublin (XMSM) 1163462 200 33.99 EUR 15:14:52 Euronext Dublin (XMSM) 1163456 200 34.01 EUR 15:16:17 Euronext Dublin (XMSM) 1165596 34 34.01 EUR 15:16:17 Euronext Dublin (XMSM) 1165598 278 34.01 EUR 15:16:17 Euronext Dublin (XMSM) 1165592 94 33.99 EUR 15:16:44 Euronext Dublin (XMSM) 1166140 241 34.00 EUR 15:16:44 Euronext Dublin (XMSM) 1166138 151 33.99 EUR 15:17:14 Euronext Dublin (XMSM) 1166787 158 33.99 EUR 15:17:14 Euronext Dublin (XMSM) 1166785 251 33.99 EUR 15:17:14 Euronext Dublin (XMSM) 1166763 13 33.98 EUR 15:17:22 Euronext Dublin (XMSM) 1167114 248 33.98 EUR 15:17:22 Euronext Dublin (XMSM) 1167112 211 33.97 EUR 15:17:38 Euronext Dublin (XMSM) 1167475 45 34.00 EUR 15:18:15 Euronext Dublin (XMSM) 1168463 248 34.00 EUR 15:18:15 Euronext Dublin (XMSM) 1168465 30 34.00 EUR 15:18:26 Euronext Dublin (XMSM) 1168817 200 34.00 EUR 15:18:26 Euronext Dublin (XMSM) 1168815 158 34.00 EUR 15:18:29 Euronext Dublin (XMSM) 1168912 163 34.00 EUR 15:18:29 Euronext Dublin (XMSM) 1168905 72 34.00 EUR 15:18:29 Euronext Dublin (XMSM) 1168903 267 33.99 EUR 15:18:39 Euronext Dublin (XMSM) 1169184 232 33.99 EUR 15:18:39 Euronext Dublin (XMSM) 1169159 69 33.98 EUR 15:19:04 Euronext Dublin (XMSM) 1169988 181 33.98 EUR 15:19:48 Euronext Dublin (XMSM) 1170920 57 33.98 EUR 15:20:16 Euronext Dublin (XMSM) 1171497 203 33.98 EUR 15:20:16 Euronext Dublin (XMSM) 1171495 215 33.93 EUR 15:21:14 Euronext Dublin (XMSM) 1173051 69 33.93 EUR 15:21:14 Euronext Dublin (XMSM) 1173049 247 33.94 EUR 15:21:14 Euronext Dublin (XMSM) 1172957 199 33.97 EUR 15:21:55 Euronext Dublin (XMSM) 1173989 275 33.97 EUR 15:22:05 Euronext Dublin (XMSM) 1174279 242 33.97 EUR 15:22:05 Euronext Dublin (XMSM) 1174277 332 33.96 EUR 15:22:06 Euronext Dublin (XMSM) 1174326 270 33.99 EUR 15:23:01 Euronext Dublin (XMSM) 1175602 263 33.98 EUR 15:23:22 Euronext Dublin (XMSM) 1175988 62 33.98 EUR 15:23:50 Euronext Dublin (XMSM) 1176606 273 33.98 EUR 15:23:51 Euronext Dublin (XMSM) 1176660 258 33.98 EUR 15:23:51 Euronext Dublin (XMSM) 1176658 16 33.98 EUR 15:23:51 Euronext Dublin (XMSM) 1176656 200 33.99 EUR 15:24:35 Euronext Dublin (XMSM) 1177480 65 33.99 EUR 15:24:35 Euronext Dublin (XMSM) 1177482 269 34.01 EUR 15:25:42 Euronext Dublin (XMSM) 1180942 233 34.01 EUR 15:25:42 Euronext Dublin (XMSM) 1180940 266 33.99 EUR 15:26:21 Euronext Dublin (XMSM) 1181819 55 34.00 EUR 15:26:21 Euronext Dublin (XMSM) 1181749 217 34.00 EUR 15:26:21 Euronext Dublin (XMSM) 1181747 4 34.00 EUR 15:26:21 Euronext Dublin (XMSM) 1181745 242 34.00 EUR 15:26:21 Euronext Dublin (XMSM) 1181743 205 33.97 EUR 15:27:14 Euronext Dublin (XMSM) 1183320 249 33.97 EUR 15:27:14 Euronext Dublin (XMSM) 1183314 266 33.99 EUR 15:28:26 Euronext Dublin (XMSM) 1185087 239 33.99 EUR 15:28:26 Euronext Dublin (XMSM) 1185085 200 33.98 EUR 15:28:32 Euronext Dublin (XMSM) 1185181 229 33.97 EUR 15:28:50 Euronext Dublin (XMSM) 1185676 155 33.97 EUR 15:28:50 Euronext Dublin (XMSM) 1185674 275 33.95 EUR 15:29:00 Euronext Dublin (XMSM) 1186358 30 33.94 EUR 15:29:05 Euronext Dublin (XMSM) 1186711 249 33.94 EUR 15:29:16 Euronext Dublin (XMSM) 1187104 50 33.94 EUR 15:29:54 Euronext Dublin (XMSM) 1187962 24 33.94 EUR 15:30:04 Euronext Dublin (XMSM) 1188239 158 33.94 EUR 15:30:04 Euronext Dublin (XMSM) 1188237 200 33.94 EUR 15:30:04 Euronext Dublin (XMSM) 1188235 131 33.93 EUR 15:30:04 Euronext Dublin (XMSM) 1188233 144 33.93 EUR 15:30:04 Euronext Dublin (XMSM) 1188231 162 33.93 EUR 15:30:30 Euronext Dublin (XMSM) 1189017 58 33.95 EUR 15:30:50 Euronext Dublin (XMSM) 1189668 52 33.97 EUR 15:31:14 Euronext Dublin (XMSM) 1190071 158 33.97 EUR 15:31:14 Euronext Dublin (XMSM) 1190069 158 33.97 EUR 15:31:14 Euronext Dublin (XMSM) 1190067 200 33.97 EUR 15:31:14 Euronext Dublin (XMSM) 1190065 98 33.96 EUR 15:31:14 Euronext Dublin (XMSM) 1190060 276 33.96 EUR 15:31:14 Euronext Dublin (XMSM) 1190062 67 33.96 EUR 15:32:01 Euronext Dublin (XMSM) 1191316 271 33.96 EUR 15:32:04 Euronext Dublin (XMSM) 1191442 212 33.96 EUR 15:32:04 Euronext Dublin (XMSM) 1191422 166 33.96 EUR 15:32:04 Euronext Dublin (XMSM) 1191418 35 33.96 EUR 15:32:04 Euronext Dublin (XMSM) 1191420 30 33.98 EUR 15:33:51 Euronext Dublin (XMSM) 1193714 65 33.98 EUR 15:33:51 Euronext Dublin (XMSM) 1193712 95 33.97 EUR 15:33:51 Euronext Dublin (XMSM) 1193710 68 33.97 EUR 15:33:59 Euronext Dublin (XMSM) 1193853 200 33.97 EUR 15:33:59 Euronext Dublin (XMSM) 1193849 65 33.97 EUR 15:34:07 Euronext Dublin (XMSM) 1194168 158 33.97 EUR 15:34:07 Euronext Dublin (XMSM) 1194170 64 33.97 EUR 15:34:07 Euronext Dublin (XMSM) 1194158 66 33.97 EUR 15:34:07 Euronext Dublin (XMSM) 1194108 78 33.94 EUR 15:34:19 Euronext Dublin (XMSM) 1194545 203 33.94 EUR 15:34:19 Euronext Dublin (XMSM) 1194543 267 33.93 EUR 15:34:28 Euronext Dublin (XMSM) 1194846 85 33.90 EUR 15:34:32 Euronext Dublin (XMSM) 1195094 253 33.89 EUR 15:35:06 Euronext Dublin (XMSM) 1196117 103 33.92 EUR 15:35:33 Euronext Dublin (XMSM) 1196939 200 33.92 EUR 15:35:33 Euronext Dublin (XMSM) 1196937 219 33.91 EUR 15:35:42 Euronext Dublin (XMSM) 1197143 264 33.91 EUR 15:36:10 Euronext Dublin (XMSM) 1198187 200 33.92 EUR 15:36:10 Euronext Dublin (XMSM) 1198153 71 33.92 EUR 15:36:10 Euronext Dublin (XMSM) 1198155 245 33.90 EUR 15:36:12 Euronext Dublin (XMSM) 1198349 4 33.89 EUR 15:36:14 Euronext Dublin (XMSM) 1198489 249 33.89 EUR 15:36:14 Euronext Dublin (XMSM) 1198480 200 33.91 EUR 15:36:55 Euronext Dublin (XMSM) 1199789 200 33.91 EUR 15:36:57 Euronext Dublin (XMSM) 1199878 69 33.92 EUR 15:37:09 Euronext Dublin (XMSM) 1200131 200 33.92 EUR 15:37:09 Euronext Dublin (XMSM) 1200129 69 33.92 EUR 15:37:13 Euronext Dublin (XMSM) 1200238 200 33.92 EUR 15:37:13 Euronext Dublin (XMSM) 1200236 95 33.91 EUR 15:38:05 Euronext Dublin (XMSM) 1201262 189 33.91 EUR 15:38:05 Euronext Dublin (XMSM) 1201260 83 33.91 EUR 15:38:28 Euronext Dublin (XMSM) 1201731 184 33.91 EUR 15:38:28 Euronext Dublin (XMSM) 1201729 236 33.90 EUR 15:38:29 Euronext Dublin (XMSM) 1201795 4 33.90 EUR 15:38:29 Euronext Dublin (XMSM) 1201793 233 33.93 EUR 15:39:41 Euronext Dublin (XMSM) 1203557 258 33.93 EUR 15:39:41 Euronext Dublin (XMSM) 1203559 131 33.92 EUR 15:39:49 Euronext Dublin (XMSM) 1203742 249 33.92 EUR 15:39:49 Euronext Dublin (XMSM) 1203740 250 33.92 EUR 15:40:27 Euronext Dublin (XMSM) 1204628 275 33.94 EUR 15:41:04 Euronext Dublin (XMSM) 1205446 113 33.95 EUR 15:41:28 Euronext Dublin (XMSM) 1206049 158 33.95 EUR 15:41:28 Euronext Dublin (XMSM) 1206047 30 33.95 EUR 15:41:28 Euronext Dublin (XMSM) 1206045 243 33.95 EUR 15:41:28 Euronext Dublin (XMSM) 1206043 30 33.96 EUR 15:42:10 Euronext Dublin (XMSM) 1206951 177 33.96 EUR 15:42:10 Euronext Dublin (XMSM) 1206947 169 33.96 EUR 15:42:10 Euronext Dublin (XMSM) 1206945 200 33.96 EUR 15:42:10 Euronext Dublin (XMSM) 1206949 22 33.97 EUR 15:43:11 Euronext Dublin (XMSM) 1208574 200 33.97 EUR 15:43:15 Euronext Dublin (XMSM) 1208612 235 33.97 EUR 15:43:43 Euronext Dublin (XMSM) 1209178 267 33.96 EUR 15:43:44 Euronext Dublin (XMSM) 1209201 82 33.96 EUR 15:44:06 Euronext Dublin (XMSM) 1209930 197 33.96 EUR 15:44:06 Euronext Dublin (XMSM) 1209928 63 33.96 EUR 15:44:06 Euronext Dublin (XMSM) 1209917 174 33.96 EUR 15:44:06 Euronext Dublin (XMSM) 1209915 89 33.96 EUR 15:44:06 Euronext Dublin (XMSM) 1209919 87 33.96 EUR 15:44:06 Euronext Dublin (XMSM) 1209921 63 33.96 EUR 15:44:06 Euronext Dublin (XMSM) 1209913 150 33.95 EUR 15:45:03 Euronext Dublin (XMSM) 1211342 112 33.95 EUR 15:45:03 Euronext Dublin (XMSM) 1211340 78 33.93 EUR 15:45:44 Euronext Dublin (XMSM) 1212628 181 33.93 EUR 15:45:44 Euronext Dublin (XMSM) 1212626 169 33.94 EUR 15:45:44 Euronext Dublin (XMSM) 1212614 64 33.94 EUR 15:45:44 Euronext Dublin (XMSM) 1212612 76 33.94 EUR 15:46:42 Euronext Dublin (XMSM) 1214188 201 33.94 EUR 15:46:42 Euronext Dublin (XMSM) 1214186 45 33.93 EUR 15:47:14 Euronext Dublin (XMSM) 1214831 253 33.93 EUR 15:47:14 Euronext Dublin (XMSM) 1214829 400 33.92 EUR 15:48:27 Euronext Dublin (XMSM) 1216727 126 33.92 EUR 15:48:27 Euronext Dublin (XMSM) 1216710 76 33.99 EUR 15:49:15 Euronext Dublin (XMSM) 1218859 63 33.99 EUR 15:49:15 Euronext Dublin (XMSM) 1218855 214 33.99 EUR 15:49:15 Euronext Dublin (XMSM) 1218857 200 33.99 EUR 15:49:16 Euronext Dublin (XMSM) 1218884 4 33.99 EUR 15:49:22 Euronext Dublin (XMSM) 1219057 258 34.00 EUR 15:49:24 Euronext Dublin (XMSM) 1219143 200 33.99 EUR 15:49:26 Euronext Dublin (XMSM) 1219222 327 33.99 EUR 15:49:26 Euronext Dublin (XMSM) 1219220 34 33.99 EUR 15:49:34 Euronext Dublin (XMSM) 1219433 216 33.99 EUR 15:49:34 Euronext Dublin (XMSM) 1219431 203 33.99 EUR 15:49:57 Euronext Dublin (XMSM) 1220073 210 33.99 EUR 15:50:04 Euronext Dublin (XMSM) 1220353 24 33.99 EUR 15:50:04 Euronext Dublin (XMSM) 1220351 32 33.99 EUR 15:50:04 Euronext Dublin (XMSM) 1220349 42 33.99 EUR 15:50:04 Euronext Dublin (XMSM) 1220347 12 33.98 EUR 15:50:36 Euronext Dublin (XMSM) 1221189 248 33.98 EUR 15:50:36 Euronext Dublin (XMSM) 1221187 252 33.97 EUR 15:50:55 Euronext Dublin (XMSM) 1221615 200 33.98 EUR 15:52:11 Euronext Dublin (XMSM) 1223388 158 33.97 EUR 15:52:12 Euronext Dublin (XMSM) 1223461 158 33.97 EUR 15:52:12 Euronext Dublin (XMSM) 1223459 21 33.97 EUR 15:52:12 Euronext Dublin (XMSM) 1223457 179 33.97 EUR 15:52:12 Euronext Dublin (XMSM) 1223455 99 33.97 EUR 15:52:12 Euronext Dublin (XMSM) 1223453 161 33.96 EUR 15:52:15 Euronext Dublin (XMSM) 1223540 62 33.96 EUR 15:52:15 Euronext Dublin (XMSM) 1223538 6 33.96 EUR 15:52:17 Euronext Dublin (XMSM) 1223571 179 33.96 EUR 15:52:17 Euronext Dublin (XMSM) 1223569 80 33.96 EUR 15:52:19 Euronext Dublin (XMSM) 1223603 200 33.97 EUR 15:53:53 Euronext Dublin (XMSM) 1225598 264 33.96 EUR 15:53:58 Euronext Dublin (XMSM) 1225708 275 33.95 EUR 15:54:12 Euronext Dublin (XMSM) 1225974 108 33.95 EUR 15:54:41 Euronext Dublin (XMSM) 1226923 149 33.95 EUR 15:54:41 Euronext Dublin (XMSM) 1226921 116 33.95 EUR 15:55:11 Euronext Dublin (XMSM) 1227494 165 33.95 EUR 15:55:11 Euronext Dublin (XMSM) 1227492 240 33.95 EUR 15:55:11 Euronext Dublin (XMSM) 1227487 200 33.95 EUR 15:55:23 Euronext Dublin (XMSM) 1227771 56 33.95 EUR 15:55:23 Euronext Dublin (XMSM) 1227773 280 33.94 EUR 15:55:25 Euronext Dublin (XMSM) 1227910 30 33.94 EUR 15:55:25 Euronext Dublin (XMSM) 1227908 267 33.95 EUR 15:56:14 Euronext Dublin (XMSM) 1229026 161 33.95 EUR 15:56:15 Euronext Dublin (XMSM) 1229081 38 33.95 EUR 15:56:30 Euronext Dublin (XMSM) 1229412 200 33.95 EUR 15:56:30 Euronext Dublin (XMSM) 1229410 82 33.95 EUR 15:56:30 Euronext Dublin (XMSM) 1229408 92 33.95 EUR 15:56:30 Euronext Dublin (XMSM) 1229406 95 33.95 EUR 15:56:48 Euronext Dublin (XMSM) 1229836 29 33.95 EUR 15:56:48 Euronext Dublin (XMSM) 1229834 111 33.95 EUR 15:56:48 Euronext Dublin (XMSM) 1229832 91 33.93 EUR 15:56:56 Euronext Dublin (XMSM) 1230092 128 33.93 EUR 15:56:59 Euronext Dublin (XMSM) 1230151 36 33.93 EUR 15:56:59 Euronext Dublin (XMSM) 1230149 247 33.92 EUR 15:57:15 Euronext Dublin (XMSM) 1230494 372 33.94 EUR 15:57:32 Euronext Dublin (XMSM) 1230900 78 33.94 EUR 15:57:32 Euronext Dublin (XMSM) 1230902 200 33.94 EUR 15:57:35 Euronext Dublin (XMSM) 1230974 161 33.94 EUR 15:57:37 Euronext Dublin (XMSM) 1231010 50 33.94 EUR 15:57:37 Euronext Dublin (XMSM) 1231008 163 33.94 EUR 15:57:37 Euronext Dublin (XMSM) 1231006 154 33.94 EUR 15:57:37 Euronext Dublin (XMSM) 1231004 199 33.94 EUR 15:57:42 Euronext Dublin (XMSM) 1231063 86 33.94 EUR 15:57:42 Euronext Dublin (XMSM) 1231065 277 33.93 EUR 15:57:42 Euronext Dublin (XMSM) 1231061 279 33.93 EUR 15:57:47 Euronext Dublin (XMSM) 1231129 12 33.91 EUR 15:58:10 Euronext Dublin (XMSM) 1231538 223 33.91 EUR 15:58:11 Euronext Dublin (XMSM) 1231567 343 33.92 EUR 15:58:47 Euronext Dublin (XMSM) 1232237 172 33.94 EUR 15:58:55 Euronext Dublin (XMSM) 1232805 72 33.94 EUR 15:58:55 Euronext Dublin (XMSM) 1232803 200 33.94 EUR 15:58:59 Euronext Dublin (XMSM) 1232881 161 33.94 EUR 15:58:59 Euronext Dublin (XMSM) 1232883 200 33.94 EUR 15:59:26 Euronext Dublin (XMSM) 1233550 30 33.94 EUR 15:59:26 Euronext Dublin (XMSM) 1233554 161 33.94 EUR 15:59:26 Euronext Dublin (XMSM) 1233552 199 33.95 EUR 15:59:50 Euronext Dublin (XMSM) 1234644 200 33.95 EUR 15:59:52 Euronext Dublin (XMSM) 1234773 200 33.95 EUR 15:59:54 Euronext Dublin (XMSM) 1234860 229 33.95 EUR 15:59:54 Euronext Dublin (XMSM) 1234858 249 33.94 EUR 15:59:59 Euronext Dublin (XMSM) 1235105 277 33.94 EUR 15:59:59 Euronext Dublin (XMSM) 1235094 178 33.94 EUR 15:59:59 Euronext Dublin (XMSM) 1235087 205 33.94 EUR 15:59:59 Euronext Dublin (XMSM) 1235089 31 33.94 EUR 15:59:59 Euronext Dublin (XMSM) 1235084 197 33.94 EUR 15:59:59 Euronext Dublin (XMSM) 1235082 415 33.94 EUR 15:59:59 Euronext Dublin (XMSM) 1235058 241 33.93 EUR 16:00:04 Euronext Dublin (XMSM) 1235681 138 33.90 EUR 16:00:52 Euronext Dublin (XMSM) 1237512 86 33.90 EUR 16:00:52 Euronext Dublin (XMSM) 1237509 52 33.90 EUR 16:00:52 Euronext Dublin (XMSM) 1237507 277 33.90 EUR 16:01:37 Euronext Dublin (XMSM) 1238679 169 33.90 EUR 16:02:06 Euronext Dublin (XMSM) 1239355 285 33.90 EUR 16:02:07 Euronext Dublin (XMSM) 1239410 201 33.90 EUR 16:02:07 Euronext Dublin (XMSM) 1239412 148 33.88 EUR 16:02:12 Euronext Dublin (XMSM) 1239668 85 33.88 EUR 16:02:12 Euronext Dublin (XMSM) 1239666 241 33.88 EUR 16:03:11 Euronext Dublin (XMSM) 1241046 120 33.87 EUR 16:03:18 Euronext Dublin (XMSM) 1241305 177 33.87 EUR 16:03:18 Euronext Dublin (XMSM) 1241303 170 33.87 EUR 16:03:18 Euronext Dublin (XMSM) 1241295 144 33.87 EUR 16:03:18 Euronext Dublin (XMSM) 1241293 143 33.87 EUR 16:03:18 Euronext Dublin (XMSM) 1241291 153 33.85 EUR 16:03:58 Euronext Dublin (XMSM) 1242278 130 33.85 EUR 16:04:09 Euronext Dublin (XMSM) 1242492 244 33.86 EUR 16:04:09 Euronext Dublin (XMSM) 1242472 277 33.85 EUR 16:04:50 Euronext Dublin (XMSM) 1243817 86 33.85 EUR 16:04:50 Euronext Dublin (XMSM) 1243815 33 33.85 EUR 16:04:50 Euronext Dublin (XMSM) 1243800 200 33.86 EUR 16:04:50 Euronext Dublin (XMSM) 1243766 16 33.85 EUR 16:04:50 Euronext Dublin (XMSM) 1243764 134 33.85 EUR 16:04:50 Euronext Dublin (XMSM) 1243762 262 33.85 EUR 16:04:51 Euronext Dublin (XMSM) 1243824 64 33.86 EUR 16:05:25 Euronext Dublin (XMSM) 1244806 200 33.86 EUR 16:05:25 Euronext Dublin (XMSM) 1244804 32 33.86 EUR 16:05:25 Euronext Dublin (XMSM) 1244796 14 33.86 EUR 16:05:25 Euronext Dublin (XMSM) 1244794 275 33.86 EUR 16:05:25 Euronext Dublin (XMSM) 1244791 123 33.89 EUR 16:07:01 Euronext Dublin (XMSM) 1247053 223 33.89 EUR 16:07:01 Euronext Dublin (XMSM) 1247051 200 33.90 EUR 16:07:34 Euronext Dublin (XMSM) 1247909 60 33.90 EUR 16:07:34 Euronext Dublin (XMSM) 1247911 328 33.90 EUR 16:07:34 Euronext Dublin (XMSM) 1247903 260 33.91 EUR 16:08:01 Euronext Dublin (XMSM) 1248481 31 33.91 EUR 16:08:06 Euronext Dublin (XMSM) 1248634 200 33.91 EUR 16:08:06 Euronext Dublin (XMSM) 1248632 8 33.91 EUR 16:08:06 Euronext Dublin (XMSM) 1248630 197 33.91 EUR 16:08:09 Euronext Dublin (XMSM) 1248771 38 33.90 EUR 16:08:18 Euronext Dublin (XMSM) 1248967 119 33.90 EUR 16:08:18 Euronext Dublin (XMSM) 1248965 109 33.90 EUR 16:08:18 Euronext Dublin (XMSM) 1248963 284 33.90 EUR 16:09:05 Euronext Dublin (XMSM) 1250180 72 33.89 EUR 16:09:06 Euronext Dublin (XMSM) 1250261 205 33.89 EUR 16:09:06 Euronext Dublin (XMSM) 1250258 244 33.91 EUR 16:10:04 Euronext Dublin (XMSM) 1251388 200 33.92 EUR 16:10:07 Euronext Dublin (XMSM) 1251481 240 33.92 EUR 16:10:14 Euronext Dublin (XMSM) 1251649 238 33.91 EUR 16:10:17 Euronext Dublin (XMSM) 1251767 240 33.91 EUR 16:10:17 Euronext Dublin (XMSM) 1251729 278 33.90 EUR 16:10:30 Euronext Dublin (XMSM) 1252067 76 33.89 EUR 16:10:51 Euronext Dublin (XMSM) 1252583 200 33.89 EUR 16:10:51 Euronext Dublin (XMSM) 1252580 265 33.90 EUR 16:11:40 Euronext Dublin (XMSM) 1253802 181 33.90 EUR 16:12:00 Euronext Dublin (XMSM) 1254104 55 33.90 EUR 16:12:00 Euronext Dublin (XMSM) 1254102 236 33.90 EUR 16:12:00 Euronext Dublin (XMSM) 1254100 272 33.91 EUR 16:12:22 Euronext Dublin (XMSM) 1254716 285 33.91 EUR 16:12:22 Euronext Dublin (XMSM) 1254714 271 33.93 EUR 16:12:27 Euronext Dublin (XMSM) 1254839 45 33.93 EUR 16:12:27 Euronext Dublin (XMSM) 1254841 136 33.93 EUR 16:12:28 Euronext Dublin (XMSM) 1254857 200 33.93 EUR 16:12:28 Euronext Dublin (XMSM) 1254855 260 33.93 EUR 16:12:28 Euronext Dublin (XMSM) 1254853 197 33.93 EUR 16:12:28 Euronext Dublin (XMSM) 1254851 360 33.93 EUR 16:12:28 Euronext Dublin (XMSM) 1254849 326 33.93 EUR 16:12:52 Euronext Dublin (XMSM) 1255394 30 33.93 EUR 16:13:16 Euronext Dublin (XMSM) 1256112 200 33.93 EUR 16:13:16 Euronext Dublin (XMSM) 1256110 245 33.92 EUR 16:13:23 Euronext Dublin (XMSM) 1256272 38 33.92 EUR 16:13:23 Euronext Dublin (XMSM) 1256270 157 33.88 EUR 16:14:33 Euronext Dublin (XMSM) 1258231 119 33.88 EUR 16:14:33 Euronext Dublin (XMSM) 1258229 310 33.87 EUR 16:14:38 Euronext Dublin (XMSM) 1258406 161 33.89 EUR 16:15:33 Euronext Dublin (XMSM) 1260250 200 33.89 EUR 16:15:33 Euronext Dublin (XMSM) 1260252 210 33.89 EUR 16:15:33 Euronext Dublin (XMSM) 1260254 518 33.89 EUR 16:15:33 Euronext Dublin (XMSM) 1260248 200 33.89 EUR 16:15:33 Euronext Dublin (XMSM) 1260246 69 33.90 EUR 16:15:52 Euronext Dublin (XMSM) 1260802 111 33.90 EUR 16:15:52 Euronext Dublin (XMSM) 1260800 53 33.91 EUR 16:16:01 Euronext Dublin (XMSM) 1261191 200 33.91 EUR 16:16:01 Euronext Dublin (XMSM) 1261189 36 33.91 EUR 16:16:01 Euronext Dublin (XMSM) 1261177 283 33.90 EUR 16:16:10 Euronext Dublin (XMSM) 1261433 276 33.89 EUR 16:16:20 Euronext Dublin (XMSM) 1261634 243 33.87 EUR 16:17:03 Euronext Dublin (XMSM) 1262793 248 33.88 EUR 16:17:11 Euronext Dublin (XMSM) 1262917 136 33.88 EUR 16:17:11 Euronext Dublin (XMSM) 1262915 240 33.89 EUR 16:17:13 Euronext Dublin (XMSM) 1263080 44 33.89 EUR 16:17:14 Euronext Dublin (XMSM) 1263098 252 33.92 EUR 16:17:41 Euronext Dublin (XMSM) 1263984 383 33.92 EUR 16:17:41 Euronext Dublin (XMSM) 1263974 30 33.92 EUR 16:17:41 Euronext Dublin (XMSM) 1263869 161 33.92 EUR 16:17:41 Euronext Dublin (XMSM) 1263867 161 33.92 EUR 16:17:41 Euronext Dublin (XMSM) 1263865 39 33.92 EUR 16:17:41 Euronext Dublin (XMSM) 1263863 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 POSBKABNABDDAKK