CRH PLC

Transaction in Own Shares • Oct 10, 2022

National Storage Mechanism | Additional information RNS Number : 2412C CRH PLC 10 October 2022 10th October 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 7th 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: 204,815 Highest price paid per share: ���33.8850 Lowest price paid per share: ���32.9500 Volume weighted average price paid: ���33.3671 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 effected by CRH's broker as part of the Programme announced on 20th September 2022. Following settlement of the above transactions CRH will hold 23,264,977 of its ordinary shares in treasury which represents 3.005% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 750,875,361 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 7th 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: 07/10/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 33.3671 204,815 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 80 33.71 EUR 08:04:21 Euronext Dublin (XMSM) 635177 163 33.71 EUR 08:04:21 Euronext Dublin (XMSM) 635175 278 33.72 EUR 08:04:21 Euronext Dublin (XMSM) 635173 276 33.69 EUR 08:05:10 Euronext Dublin (XMSM) 636486 41 33.69 EUR 08:05:30 Euronext Dublin (XMSM) 637227 200 33.69 EUR 08:05:30 Euronext Dublin (XMSM) 637225 255 33.65 EUR 08:07:41 Euronext Dublin (XMSM) 640644 56 33.78 EUR 08:09:56 Euronext Dublin (XMSM) 643832 200 33.78 EUR 08:09:56 Euronext Dublin (XMSM) 643830 257 33.78 EUR 08:09:56 Euronext Dublin (XMSM) 643827 228 33.80 EUR 08:11:59 Euronext Dublin (XMSM) 646359 280 33.78 EUR 08:12:04 Euronext Dublin (XMSM) 646476 253 33.89 EUR 08:15:39 Euronext Dublin (XMSM) 652174 15 33.89 EUR 08:15:39 Euronext Dublin (XMSM) 652172 268 33.86 EUR 08:15:59 Euronext Dublin (XMSM) 652587 12 33.86 EUR 08:15:59 Euronext Dublin (XMSM) 652578 250 33.86 EUR 08:15:59 Euronext Dublin (XMSM) 652576 196 33.84 EUR 08:16:45 Euronext Dublin (XMSM) 653571 83 33.84 EUR 08:16:45 Euronext Dublin (XMSM) 653569 200 33.80 EUR 08:17:48 Euronext Dublin (XMSM) 655274 29 33.80 EUR 08:17:49 Euronext Dublin (XMSM) 655296 256 33.80 EUR 08:18:37 Euronext Dublin (XMSM) 656489 177 33.77 EUR 08:18:43 Euronext Dublin (XMSM) 656593 200 33.85 EUR 08:21:06 Euronext Dublin (XMSM) 659760 234 33.85 EUR 08:21:12 Euronext Dublin (XMSM) 659841 229 33.85 EUR 08:21:12 Euronext Dublin (XMSM) 659843 200 33.85 EUR 08:21:31 Euronext Dublin (XMSM) 660266 229 33.85 EUR 08:21:35 Euronext Dublin (XMSM) 660556 43 33.85 EUR 08:21:35 Euronext Dublin (XMSM) 660554 268 33.83 EUR 08:21:36 Euronext Dublin (XMSM) 660604 20 33.80 EUR 08:21:49 Euronext Dublin (XMSM) 660983 244 33.79 EUR 08:22:05 Euronext Dublin (XMSM) 661291 252 33.80 EUR 08:22:05 Euronext Dublin (XMSM) 661288 274 33.82 EUR 08:24:30 Euronext Dublin (XMSM) 664825 275 33.83 EUR 08:25:23 Euronext Dublin (XMSM) 665733 77 33.81 EUR 08:25:41 Euronext Dublin (XMSM) 666123 185 33.81 EUR 08:25:41 Euronext Dublin (XMSM) 666121 23 33.81 EUR 08:25:41 Euronext Dublin (XMSM) 666119 50 33.82 EUR 08:26:25 Euronext Dublin (XMSM) 667232 50 33.82 EUR 08:26:25 Euronext Dublin (XMSM) 667230 190 33.83 EUR 08:27:20 Euronext Dublin (XMSM) 668447 269 33.83 EUR 08:27:33 Euronext Dublin (XMSM) 668766 79 33.83 EUR 08:27:33 Euronext Dublin (XMSM) 668716 86 33.83 EUR 08:28:53 Euronext Dublin (XMSM) 670729 163 33.83 EUR 08:28:53 Euronext Dublin (XMSM) 670727 12 33.83 EUR 08:28:53 Euronext Dublin (XMSM) 670725 206 33.83 EUR 08:28:53 Euronext Dublin (XMSM) 670720 55 33.83 EUR 08:28:53 Euronext Dublin (XMSM) 670722 230 33.82 EUR 08:30:30 Euronext Dublin (XMSM) 673252 9 33.79 EUR 08:31:01 Euronext Dublin (XMSM) 674139 230 33.79 EUR 08:31:01 Euronext Dublin (XMSM) 674137 93 33.78 EUR 08:32:15 Euronext Dublin (XMSM) 676359 172 33.78 EUR 08:32:15 Euronext Dublin (XMSM) 676361 56 33.76 EUR 08:32:22 Euronext Dublin (XMSM) 676598 200 33.76 EUR 08:32:22 Euronext Dublin (XMSM) 676596 1 33.74 EUR 08:34:37 Euronext Dublin (XMSM) 680656 250 33.74 EUR 08:34:37 Euronext Dublin (XMSM) 680654 283 33.75 EUR 08:37:02 Euronext Dublin (XMSM) 684974 275 33.78 EUR 08:39:23 Euronext Dublin (XMSM) 688650 69 33.78 EUR 08:40:40 Euronext Dublin (XMSM) 690777 237 33.79 EUR 08:40:55 Euronext Dublin (XMSM) 691101 284 33.77 EUR 08:42:37 Euronext Dublin (XMSM) 693513 259 33.73 EUR 08:43:57 Euronext Dublin (XMSM) 695511 281 33.71 EUR 08:46:03 Euronext Dublin (XMSM) 699036 254 33.68 EUR 08:48:11 Euronext Dublin (XMSM) 703208 64 33.71 EUR 08:50:29 Euronext Dublin (XMSM) 708064 200 33.71 EUR 08:50:29 Euronext Dublin (XMSM) 708062 275 33.70 EUR 08:50:29 Euronext Dublin (XMSM) 708060 248 33.67 EUR 08:52:20 Euronext Dublin (XMSM) 710443 279 33.69 EUR 08:54:51 Euronext Dublin (XMSM) 713427 237 33.70 EUR 08:55:38 Euronext Dublin (XMSM) 714467 70 33.70 EUR 08:56:35 Euronext Dublin (XMSM) 715749 164 33.70 EUR 08:56:35 Euronext Dublin (XMSM) 715747 259 33.68 EUR 08:58:03 Euronext Dublin (XMSM) 717728 155 33.66 EUR 08:58:55 Euronext Dublin (XMSM) 718814 79 33.66 EUR 08:58:55 Euronext Dublin (XMSM) 718812 214 33.64 EUR 09:00:55 Euronext Dublin (XMSM) 722433 27 33.64 EUR 09:00:55 Euronext Dublin (XMSM) 722431 106 33.60 EUR 09:02:45 Euronext Dublin (XMSM) 724359 170 33.60 EUR 09:02:45 Euronext Dublin (XMSM) 724361 267 33.63 EUR 09:05:06 Euronext Dublin (XMSM) 727367 25 33.63 EUR 09:05:06 Euronext Dublin (XMSM) 727358 220 33.63 EUR 09:05:06 Euronext Dublin (XMSM) 727356 236 33.62 EUR 09:05:07 Euronext Dublin (XMSM) 727403 261 33.63 EUR 09:05:57 Euronext Dublin (XMSM) 728276 200 33.63 EUR 09:06:33 Euronext Dublin (XMSM) 729039 81 33.63 EUR 09:06:33 Euronext Dublin (XMSM) 729041 393 33.63 EUR 09:06:33 Euronext Dublin (XMSM) 729032 169 33.64 EUR 09:07:22 Euronext Dublin (XMSM) 729826 113 33.64 EUR 09:07:22 Euronext Dublin (XMSM) 729824 129 33.63 EUR 09:07:58 Euronext Dublin (XMSM) 730318 50 33.63 EUR 09:08:05 Euronext Dublin (XMSM) 730424 200 33.63 EUR 09:08:05 Euronext Dublin (XMSM) 730422 117 33.63 EUR 09:08:05 Euronext Dublin (XMSM) 730420 239 33.61 EUR 09:09:19 Euronext Dublin (XMSM) 733431 259 33.64 EUR 09:11:10 Euronext Dublin (XMSM) 735090 502 33.66 EUR 09:12:59 Euronext Dublin (XMSM) 736886 103 33.66 EUR 09:13:25 Euronext Dublin (XMSM) 737263 133 33.66 EUR 09:13:25 Euronext Dublin (XMSM) 737261 133 33.66 EUR 09:13:25 Euronext Dublin (XMSM) 737255 97 33.66 EUR 09:13:25 Euronext Dublin (XMSM) 737253 249 33.65 EUR 09:14:04 Euronext Dublin (XMSM) 737831 234 33.64 EUR 09:15:16 Euronext Dublin (XMSM) 738988 147 33.62 EUR 09:15:23 Euronext Dublin (XMSM) 739158 125 33.62 EUR 09:15:23 Euronext Dublin (XMSM) 739160 276 33.65 EUR 09:16:09 Euronext Dublin (XMSM) 739881 71 33.66 EUR 09:16:22 Euronext Dublin (XMSM) 740086 147 33.66 EUR 09:16:22 Euronext Dublin (XMSM) 740084 63 33.66 EUR 09:16:22 Euronext Dublin (XMSM) 740082 9 33.64 EUR 09:16:32 Euronext Dublin (XMSM) 740328 163 33.64 EUR 09:16:32 Euronext Dublin (XMSM) 740332 6 33.64 EUR 09:16:32 Euronext Dublin (XMSM) 740330 334 33.64 EUR 09:16:32 Euronext Dublin (XMSM) 740311 30 33.65 EUR 09:17:03 Euronext Dublin (XMSM) 740783 352 33.65 EUR 09:17:03 Euronext Dublin (XMSM) 740781 5 33.65 EUR 09:20:22 Euronext Dublin (XMSM) 744489 234 33.65 EUR 09:20:35 Euronext Dublin (XMSM) 744727 38 33.63 EUR 09:20:42 Euronext Dublin (XMSM) 744904 215 33.63 EUR 09:20:42 Euronext Dublin (XMSM) 744902 259 33.65 EUR 09:22:33 Euronext Dublin (XMSM) 746732 161 33.63 EUR 09:22:43 Euronext Dublin (XMSM) 746931 79 33.63 EUR 09:22:43 Euronext Dublin (XMSM) 746933 242 33.62 EUR 09:24:07 Euronext Dublin (XMSM) 748014 256 33.61 EUR 09:27:13 Euronext Dublin (XMSM) 750691 178 33.60 EUR 09:27:15 Euronext Dublin (XMSM) 750715 50 33.60 EUR 09:27:15 Euronext Dublin (XMSM) 750713 252 33.57 EUR 09:27:55 Euronext Dublin (XMSM) 751329 6 33.57 EUR 09:27:55 Euronext Dublin (XMSM) 751327 235 33.56 EUR 09:29:23 Euronext Dublin (XMSM) 752634 258 33.56 EUR 09:30:00 Euronext Dublin (XMSM) 753103 125 33.57 EUR 09:31:03 Euronext Dublin (XMSM) 754016 137 33.57 EUR 09:31:03 Euronext Dublin (XMSM) 754014 177 33.57 EUR 09:33:43 Euronext Dublin (XMSM) 756462 62 33.57 EUR 09:33:43 Euronext Dublin (XMSM) 756460 247 33.58 EUR 09:34:11 Euronext Dublin (XMSM) 756859 272 33.58 EUR 09:34:11 Euronext Dublin (XMSM) 756857 155 33.57 EUR 09:34:57 Euronext Dublin (XMSM) 757627 76 33.57 EUR 09:34:57 Euronext Dublin (XMSM) 757625 256 33.57 EUR 09:35:13 Euronext Dublin (XMSM) 757854 273 33.57 EUR 09:36:26 Euronext Dublin (XMSM) 758933 174 33.58 EUR 09:37:49 Euronext Dublin (XMSM) 760256 109 33.58 EUR 09:37:49 Euronext Dublin (XMSM) 760248 258 33.54 EUR 09:38:31 Euronext Dublin (XMSM) 761799 429 33.56 EUR 09:39:50 Euronext Dublin (XMSM) 762850 200 33.58 EUR 09:40:50 Euronext Dublin (XMSM) 763816 72 33.58 EUR 09:41:12 Euronext Dublin (XMSM) 764106 163 33.58 EUR 09:41:12 Euronext Dublin (XMSM) 764104 261 33.58 EUR 09:41:12 Euronext Dublin (XMSM) 764102 273 33.56 EUR 09:41:37 Euronext Dublin (XMSM) 764456 83 33.54 EUR 09:44:47 Euronext Dublin (XMSM) 767286 200 33.54 EUR 09:44:47 Euronext Dublin (XMSM) 767284 37 33.53 EUR 09:47:52 Euronext Dublin (XMSM) 769533 208 33.53 EUR 09:47:52 Euronext Dublin (XMSM) 769510 247 33.63 EUR 09:50:57 Euronext Dublin (XMSM) 772497 132 33.63 EUR 09:50:57 Euronext Dublin (XMSM) 772495 131 33.63 EUR 09:50:57 Euronext Dublin (XMSM) 772493 113 33.63 EUR 09:51:00 Euronext Dublin (XMSM) 772531 48 33.63 EUR 09:51:00 Euronext Dublin (XMSM) 772533 113 33.63 EUR 09:51:00 Euronext Dublin (XMSM) 772535 80 33.65 EUR 09:52:11 Euronext Dublin (XMSM) 773413 200 33.64 EUR 09:52:11 Euronext Dublin (XMSM) 773411 254 33.65 EUR 09:52:11 Euronext Dublin (XMSM) 773396 265 33.64 EUR 09:52:51 Euronext Dublin (XMSM) 774003 207 33.64 EUR 09:55:40 Euronext Dublin (XMSM) 776309 51 33.64 EUR 09:55:40 Euronext Dublin (XMSM) 776307 249 33.66 EUR 09:57:46 Euronext Dublin (XMSM) 778146 231 33.67 EUR 10:00:25 Euronext Dublin (XMSM) 780664 246 33.65 EUR 10:00:26 Euronext Dublin (XMSM) 780712 253 33.70 EUR 10:03:33 Euronext Dublin (XMSM) 783646 254 33.69 EUR 10:03:50 Euronext Dublin (XMSM) 783842 236 33.68 EUR 10:04:07 Euronext Dublin (XMSM) 784058 242 33.68 EUR 10:05:19 Euronext Dublin (XMSM) 785589 134 33.68 EUR 10:08:35 Euronext Dublin (XMSM) 788548 264 33.69 EUR 10:09:42 Euronext Dublin (XMSM) 789540 278 33.69 EUR 10:09:42 Euronext Dublin (XMSM) 789538 320 33.68 EUR 10:10:05 Euronext Dublin (XMSM) 789760 193 33.67 EUR 10:10:26 Euronext Dublin (XMSM) 790009 256 33.67 EUR 10:10:26 Euronext Dublin (XMSM) 789999 45 33.67 EUR 10:10:28 Euronext Dublin (XMSM) 790038 34 33.67 EUR 10:10:28 Euronext Dublin (XMSM) 790036 24 33.68 EUR 10:13:00 Euronext Dublin (XMSM) 791882 163 33.68 EUR 10:13:00 Euronext Dublin (XMSM) 791884 163 33.68 EUR 10:13:00 Euronext Dublin (XMSM) 791886 36 33.68 EUR 10:13:00 Euronext Dublin (XMSM) 791880 42 33.68 EUR 10:13:00 Euronext Dublin (XMSM) 791878 220 33.68 EUR 10:13:00 Euronext Dublin (XMSM) 791874 235 33.70 EUR 10:14:16 Euronext Dublin (XMSM) 792937 240 33.76 EUR 10:17:38 Euronext Dublin (XMSM) 795879 4 33.76 EUR 10:17:38 Euronext Dublin (XMSM) 795877 246 33.76 EUR 10:17:38 Euronext Dublin (XMSM) 795869 277 33.73 EUR 10:19:28 Euronext Dublin (XMSM) 797384 262 33.72 EUR 10:22:53 Euronext Dublin (XMSM) 800031 250 33.74 EUR 10:25:03 Euronext Dublin (XMSM) 802038 11 33.74 EUR 10:25:03 Euronext Dublin (XMSM) 802040 35 33.67 EUR 10:26:08 Euronext Dublin (XMSM) 802998 198 33.67 EUR 10:26:08 Euronext Dublin (XMSM) 802996 252 33.67 EUR 10:28:00 Euronext Dublin (XMSM) 804469 276 33.69 EUR 10:30:00 Euronext Dublin (XMSM) 806058 93 33.70 EUR 10:30:00 Euronext Dublin (XMSM) 806056 162 33.70 EUR 10:30:00 Euronext Dublin (XMSM) 806054 30 33.70 EUR 10:30:00 Euronext Dublin (XMSM) 806052 160 33.75 EUR 10:32:03 Euronext Dublin (XMSM) 807441 94 33.75 EUR 10:32:03 Euronext Dublin (XMSM) 807439 47 33.76 EUR 10:33:20 Euronext Dublin (XMSM) 808096 50 33.76 EUR 10:33:20 Euronext Dublin (XMSM) 808094 200 33.76 EUR 10:33:20 Euronext Dublin (XMSM) 808092 282 33.75 EUR 10:33:20 Euronext Dublin (XMSM) 808089 104 33.78 EUR 10:34:17 Euronext Dublin (XMSM) 808822 144 33.78 EUR 10:34:17 Euronext Dublin (XMSM) 808820 106 33.73 EUR 10:34:23 Euronext Dublin (XMSM) 808951 150 33.73 EUR 10:34:23 Euronext Dublin (XMSM) 808949 26 33.73 EUR 10:34:23 Euronext Dublin (XMSM) 808947 210 33.74 EUR 10:34:23 Euronext Dublin (XMSM) 808943 74 33.74 EUR 10:34:23 Euronext Dublin (XMSM) 808945 238 33.77 EUR 10:34:23 Euronext Dublin (XMSM) 808941 247 33.74 EUR 10:35:12 Euronext Dublin (XMSM) 809461 269 33.74 EUR 10:35:22 Euronext Dublin (XMSM) 809592 274 33.72 EUR 10:35:47 Euronext Dublin (XMSM) 809848 283 33.76 EUR 10:38:23 Euronext Dublin (XMSM) 811270 141 33.76 EUR 10:38:23 Euronext Dublin (XMSM) 811265 108 33.76 EUR 10:38:23 Euronext Dublin (XMSM) 811267 234 33.75 EUR 10:38:30 Euronext Dublin (XMSM) 811344 259 33.77 EUR 10:39:27 Euronext Dublin (XMSM) 813832 266 33.76 EUR 10:39:28 Euronext Dublin (XMSM) 813838 67 33.76 EUR 10:40:51 Euronext Dublin (XMSM) 814738 200 33.76 EUR 10:40:51 Euronext Dublin (XMSM) 814736 194 33.76 EUR 10:40:51 Euronext Dublin (XMSM) 814709 53 33.76 EUR 10:40:51 Euronext Dublin (XMSM) 814707 124 33.71 EUR 10:40:59 Euronext Dublin (XMSM) 814879 17 33.71 EUR 10:40:59 Euronext Dublin (XMSM) 814877 138 33.71 EUR 10:40:59 Euronext Dublin (XMSM) 814881 14 33.69 EUR 10:43:11 Euronext Dublin (XMSM) 816065 42 33.69 EUR 10:43:11 Euronext Dublin (XMSM) 816063 200 33.69 EUR 10:43:11 Euronext Dublin (XMSM) 816061 122 33.69 EUR 10:45:16 Euronext Dublin (XMSM) 817391 111 33.69 EUR 10:45:16 Euronext Dublin (XMSM) 817389 250 33.69 EUR 10:47:27 Euronext Dublin (XMSM) 818836 250 33.70 EUR 10:48:25 Euronext Dublin (XMSM) 819772 29 33.70 EUR 10:48:25 Euronext Dublin (XMSM) 819770 88 33.67 EUR 10:49:38 Euronext Dublin (XMSM) 820642 33 33.67 EUR 10:49:38 Euronext Dublin (XMSM) 820640 235 33.67 EUR 10:50:27 Euronext Dublin (XMSM) 821303 20 33.69 EUR 10:51:41 Euronext Dublin (XMSM) 822297 335 33.69 EUR 10:51:41 Euronext Dublin (XMSM) 822299 248 33.69 EUR 10:51:41 Euronext Dublin (XMSM) 822295 462 33.71 EUR 10:52:08 Euronext Dublin (XMSM) 822570 34 33.71 EUR 10:52:08 Euronext Dublin (XMSM) 822572 233 33.70 EUR 10:52:25 Euronext Dublin (XMSM) 822785 121 33.69 EUR 10:52:42 Euronext Dublin (XMSM) 822988 163 33.69 EUR 10:52:42 Euronext Dublin (XMSM) 822986 277 33.69 EUR 10:52:42 Euronext Dublin (XMSM) 822963 210 33.69 EUR 10:53:58 Euronext Dublin (XMSM) 823879 254 33.69 EUR 10:53:58 Euronext Dublin (XMSM) 823877 277 33.69 EUR 10:53:58 Euronext Dublin (XMSM) 823868 254 33.69 EUR 10:53:58 Euronext Dublin (XMSM) 823865 50 33.70 EUR 10:54:33 Euronext Dublin (XMSM) 824448 50 33.70 EUR 10:54:34 Euronext Dublin (XMSM) 824466 98 33.69 EUR 10:54:35 Euronext Dublin (XMSM) 824491 163 33.69 EUR 10:54:35 Euronext Dublin (XMSM) 824489 258 33.69 EUR 10:54:35 Euronext Dublin (XMSM) 824481 15 33.69 EUR 10:54:35 Euronext Dublin (XMSM) 824479 143 33.69 EUR 10:55:21 Euronext Dublin (XMSM) 825173 16 33.69 EUR 10:55:21 Euronext Dublin (XMSM) 825175 241 33.69 EUR 10:55:21 Euronext Dublin (XMSM) 825151 293 33.69 EUR 10:56:12 Euronext Dublin (XMSM) 825709 252 33.69 EUR 10:56:12 Euronext Dublin (XMSM) 825706 163 33.70 EUR 10:56:33 Euronext Dublin (XMSM) 825965 50 33.70 EUR 10:56:33 Euronext Dublin (XMSM) 825963 238 33.69 EUR 10:56:39 Euronext Dublin (XMSM) 826058 349 33.70 EUR 10:57:10 Euronext Dublin (XMSM) 826399 257 33.69 EUR 10:57:11 Euronext Dublin (XMSM) 826410 50 33.71 EUR 10:58:19 Euronext Dublin (XMSM) 827393 154 33.71 EUR 10:58:38 Euronext Dublin (XMSM) 827558 124 33.71 EUR 10:58:38 Euronext Dublin (XMSM) 827556 234 33.71 EUR 10:58:40 Euronext Dublin (XMSM) 827618 273 33.71 EUR 10:58:40 Euronext Dublin (XMSM) 827616 281 33.70 EUR 10:58:41 Euronext Dublin (XMSM) 827629 250 33.71 EUR 10:59:31 Euronext Dublin (XMSM) 828137 113 33.70 EUR 11:00:15 Euronext Dublin (XMSM) 828662 163 33.70 EUR 11:00:15 Euronext Dublin (XMSM) 828660 72 33.70 EUR 11:00:15 Euronext Dublin (XMSM) 828650 180 33.70 EUR 11:00:15 Euronext Dublin (XMSM) 828648 45 33.71 EUR 11:01:23 Euronext Dublin (XMSM) 829194 200 33.71 EUR 11:01:23 Euronext Dublin (XMSM) 829192 254 33.71 EUR 11:01:23 Euronext Dublin (XMSM) 829175 189 33.67 EUR 11:01:45 Euronext Dublin (XMSM) 829476 78 33.67 EUR 11:02:03 Euronext Dublin (XMSM) 829692 186 33.63 EUR 11:07:20 Euronext Dublin (XMSM) 832331 78 33.63 EUR 11:07:20 Euronext Dublin (XMSM) 832329 187 33.63 EUR 11:07:20 Euronext Dublin (XMSM) 832327 114 33.63 EUR 11:07:20 Euronext Dublin (XMSM) 832325 35 33.66 EUR 11:10:09 Euronext Dublin (XMSM) 833784 200 33.66 EUR 11:10:09 Euronext Dublin (XMSM) 833782 305 33.66 EUR 11:10:34 Euronext Dublin (XMSM) 834007 242 33.66 EUR 11:11:49 Euronext Dublin (XMSM) 834715 254 33.65 EUR 11:11:58 Euronext Dublin (XMSM) 834847 32 33.58 EUR 11:14:38 Euronext Dublin (XMSM) 835895 229 33.58 EUR 11:14:38 Euronext Dublin (XMSM) 835893 230 33.55 EUR 11:16:56 Euronext Dublin (XMSM) 836943 102 33.54 EUR 11:17:40 Euronext Dublin (XMSM) 837246 162 33.54 EUR 11:17:40 Euronext Dublin (XMSM) 837244 256 33.55 EUR 11:17:40 Euronext Dublin (XMSM) 837238 259 33.51 EUR 11:19:44 Euronext Dublin (XMSM) 838709 167 33.52 EUR 11:22:17 Euronext Dublin (XMSM) 839877 67 33.52 EUR 11:22:17 Euronext Dublin (XMSM) 839875 244 33.53 EUR 11:22:17 Euronext Dublin (XMSM) 839872 12 33.53 EUR 11:22:57 Euronext Dublin (XMSM) 840197 200 33.53 EUR 11:22:57 Euronext Dublin (XMSM) 840195 53 33.53 EUR 11:22:57 Euronext Dublin (XMSM) 840193 279 33.53 EUR 11:24:35 Euronext Dublin (XMSM) 840963 263 33.49 EUR 11:26:43 Euronext Dublin (XMSM) 842080 271 33.49 EUR 11:26:43 Euronext Dublin (XMSM) 842078 243 33.50 EUR 11:28:04 Euronext Dublin (XMSM) 842656 28 33.49 EUR 11:28:27 Euronext Dublin (XMSM) 842758 200 33.49 EUR 11:28:27 Euronext Dublin (XMSM) 842756 30 33.45 EUR 11:30:06 Euronext Dublin (XMSM) 843822 157 33.45 EUR 11:30:06 Euronext Dublin (XMSM) 843826 67 33.45 EUR 11:30:06 Euronext Dublin (XMSM) 843824 269 33.44 EUR 11:31:20 Euronext Dublin (XMSM) 844390 242 33.47 EUR 11:32:43 Euronext Dublin (XMSM) 844977 64 33.47 EUR 11:32:43 Euronext Dublin (XMSM) 844975 200 33.48 EUR 11:33:29 Euronext Dublin (XMSM) 845415 242 33.48 EUR 11:33:51 Euronext Dublin (XMSM) 845540 285 33.48 EUR 11:33:51 Euronext Dublin (XMSM) 845519 252 33.50 EUR 11:35:09 Euronext Dublin (XMSM) 846268 235 33.50 EUR 11:35:09 Euronext Dublin (XMSM) 846259 156 33.48 EUR 11:37:26 Euronext Dublin (XMSM) 847094 114 33.48 EUR 11:37:26 Euronext Dublin (XMSM) 847092 17 33.50 EUR 11:38:47 Euronext Dublin (XMSM) 847595 221 33.50 EUR 11:38:47 Euronext Dublin (XMSM) 847593 267 33.51 EUR 11:40:12 Euronext Dublin (XMSM) 848272 270 33.55 EUR 11:47:32 Euronext Dublin (XMSM) 851386 280 33.53 EUR 11:48:32 Euronext Dublin (XMSM) 851798 81 33.54 EUR 11:51:07 Euronext Dublin (XMSM) 852796 169 33.54 EUR 11:51:07 Euronext Dublin (XMSM) 852793 75 33.52 EUR 11:52:20 Euronext Dublin (XMSM) 853523 200 33.52 EUR 11:52:20 Euronext Dublin (XMSM) 853521 282 33.47 EUR 11:57:00 Euronext Dublin (XMSM) 855442 255 33.47 EUR 11:58:30 Euronext Dublin (XMSM) 856022 267 33.49 EUR 11:59:21 Euronext Dublin (XMSM) 856296 200 33.48 EUR 12:00:54 Euronext Dublin (XMSM) 856889 248 33.46 EUR 12:02:25 Euronext Dublin (XMSM) 857707 78 33.46 EUR 12:02:26 Euronext Dublin (XMSM) 857735 155 33.46 EUR 12:02:26 Euronext Dublin (XMSM) 857733 200 33.50 EUR 12:05:08 Euronext Dublin (XMSM) 859389 200 33.50 EUR 12:05:21 Euronext Dublin (XMSM) 859486 166 33.50 EUR 12:05:28 Euronext Dublin (XMSM) 859522 43 33.50 EUR 12:05:28 Euronext Dublin (XMSM) 859520 235 33.49 EUR 12:06:13 Euronext Dublin (XMSM) 859829 237 33.49 EUR 12:06:13 Euronext Dublin (XMSM) 859825 260 33.50 EUR 12:07:57 Euronext Dublin (XMSM) 860574 259 33.48 EUR 12:08:44 Euronext Dublin (XMSM) 860877 233 33.51 EUR 12:11:24 Euronext Dublin (XMSM) 862225 42 33.49 EUR 12:17:13 Euronext Dublin (XMSM) 864607 35 33.49 EUR 12:17:13 Euronext Dublin (XMSM) 864605 200 33.49 EUR 12:17:13 Euronext Dublin (XMSM) 864603 237 33.49 EUR 12:17:13 Euronext Dublin (XMSM) 864601 266 33.46 EUR 12:22:04 Euronext Dublin (XMSM) 866920 30 33.46 EUR 12:24:35 Euronext Dublin (XMSM) 867872 203 33.46 EUR 12:24:35 Euronext Dublin (XMSM) 867870 42 33.46 EUR 12:27:49 Euronext Dublin (XMSM) 869196 230 33.46 EUR 12:27:49 Euronext Dublin (XMSM) 869194 259 33.47 EUR 12:32:03 Euronext Dublin (XMSM) 871409 269 33.46 EUR 12:33:34 Euronext Dublin (XMSM) 872317 33 33.49 EUR 12:34:26 Euronext Dublin (XMSM) 872853 340 33.48 EUR 12:34:41 Euronext Dublin (XMSM) 872932 262 33.49 EUR 12:36:10 Euronext Dublin (XMSM) 873713 250 33.48 EUR 12:36:19 Euronext Dublin (XMSM) 873819 90 33.48 EUR 12:36:54 Euronext Dublin (XMSM) 874048 178 33.48 EUR 12:36:54 Euronext Dublin (XMSM) 874046 277 33.47 EUR 12:38:05 Euronext Dublin (XMSM) 874671 231 33.47 EUR 12:39:47 Euronext Dublin (XMSM) 875483 267 33.49 EUR 12:42:07 Euronext Dublin (XMSM) 876619 269 33.48 EUR 12:42:32 Euronext Dublin (XMSM) 876769 80 33.45 EUR 12:44:02 Euronext Dublin (XMSM) 877621 200 33.45 EUR 12:44:02 Euronext Dublin (XMSM) 877619 265 33.44 EUR 12:45:13 Euronext Dublin (XMSM) 878224 238 33.48 EUR 12:47:16 Euronext Dublin (XMSM) 879423 78 33.51 EUR 12:47:29 Euronext Dublin (XMSM) 879638 163 33.51 EUR 12:47:29 Euronext Dublin (XMSM) 879636 200 33.51 EUR 12:47:32 Euronext Dublin (XMSM) 879660 50 33.51 EUR 12:48:36 Euronext Dublin (XMSM) 880189 200 33.51 EUR 12:48:36 Euronext Dublin (XMSM) 880187 26 33.51 EUR 12:49:05 Euronext Dublin (XMSM) 880424 163 33.51 EUR 12:49:05 Euronext Dublin (XMSM) 880422 35 33.51 EUR 12:49:05 Euronext Dublin (XMSM) 880420 50 33.51 EUR 12:49:05 Euronext Dublin (XMSM) 880418 263 33.51 EUR 12:49:05 Euronext Dublin (XMSM) 880413 256 33.50 EUR 12:50:37 Euronext Dublin (XMSM) 881154 261 33.51 EUR 12:53:07 Euronext Dublin (XMSM) 882304 230 33.51 EUR 12:54:30 Euronext Dublin (XMSM) 883068 283 33.51 EUR 12:54:30 Euronext Dublin (XMSM) 883057 119 33.53 EUR 12:58:12 Euronext Dublin (XMSM) 885041 163 33.53 EUR 12:58:12 Euronext Dublin (XMSM) 885038 53 33.53 EUR 12:58:12 Euronext Dublin (XMSM) 885026 217 33.53 EUR 12:58:12 Euronext Dublin (XMSM) 885024 233 33.53 EUR 12:58:12 Euronext Dublin (XMSM) 885022 116 33.52 EUR 12:58:45 Euronext Dublin (XMSM) 885476 166 33.52 EUR 12:58:45 Euronext Dublin (XMSM) 885474 272 33.51 EUR 13:00:50 Euronext Dublin (XMSM) 887051 291 33.54 EUR 13:04:02 Euronext Dublin (XMSM) 888702 272 33.57 EUR 13:07:42 Euronext Dublin (XMSM) 890384 249 33.58 EUR 13:07:42 Euronext Dublin (XMSM) 890382 230 33.55 EUR 13:08:29 Euronext Dublin (XMSM) 890889 240 33.55 EUR 13:08:33 Euronext Dublin (XMSM) 890929 200 33.56 EUR 13:11:32 Euronext Dublin (XMSM) 892452 65 33.56 EUR 13:11:32 Euronext Dublin (XMSM) 892454 258 33.59 EUR 13:15:11 Euronext Dublin (XMSM) 894221 106 33.60 EUR 13:16:13 Euronext Dublin (XMSM) 894976 163 33.60 EUR 13:16:13 Euronext Dublin (XMSM) 894974 35 33.60 EUR 13:16:13 Euronext Dublin (XMSM) 894949 200 33.60 EUR 13:16:13 Euronext Dublin (XMSM) 894947 266 33.60 EUR 13:16:13 Euronext Dublin (XMSM) 894929 197 33.62 EUR 13:17:05 Euronext Dublin (XMSM) 895498 76 33.62 EUR 13:17:05 Euronext Dublin (XMSM) 895500 142 33.64 EUR 13:19:58 Euronext Dublin (XMSM) 897344 163 33.64 EUR 13:19:58 Euronext Dublin (XMSM) 897342 298 33.64 EUR 13:19:58 Euronext Dublin (XMSM) 897338 251 33.63 EUR 13:20:34 Euronext Dublin (XMSM) 897799 65 33.65 EUR 13:21:25 Euronext Dublin (XMSM) 898496 209 33.65 EUR 13:21:25 Euronext Dublin (XMSM) 898494 280 33.63 EUR 13:22:32 Euronext Dublin (XMSM) 899065 261 33.66 EUR 13:24:31 Euronext Dublin (XMSM) 900296 239 33.64 EUR 13:24:37 Euronext Dublin (XMSM) 900429 30 33.65 EUR 13:25:15 Euronext Dublin (XMSM) 900683 222 33.65 EUR 13:25:43 Euronext Dublin (XMSM) 900947 262 33.64 EUR 13:26:36 Euronext Dublin (XMSM) 901398 231 33.62 EUR 13:28:12 Euronext Dublin (XMSM) 902288 37 33.60 EUR 13:28:40 Euronext Dublin (XMSM) 902475 200 33.60 EUR 13:28:40 Euronext Dublin (XMSM) 902473 200 33.60 EUR 13:28:57 Euronext Dublin (XMSM) 902628 283 33.59 EUR 13:29:31 Euronext Dublin (XMSM) 902979 114 33.60 EUR 13:30:05 Euronext Dublin (XMSM) 904013 132 33.60 EUR 13:30:05 Euronext Dublin (XMSM) 903981 272 33.58 EUR 13:30:06 Euronext Dublin (XMSM) 904201 273 33.60 EUR 13:30:06 Euronext Dublin (XMSM) 904159 217 33.60 EUR 13:30:06 Euronext Dublin (XMSM) 904157 29 33.60 EUR 13:30:06 Euronext Dublin (XMSM) 904130 238 33.56 EUR 13:30:07 Euronext Dublin (XMSM) 904411 244 33.27 EUR 13:30:19 Euronext Dublin (XMSM) 906390 280 33.27 EUR 13:30:19 Euronext Dublin (XMSM) 906367 239 33.27 EUR 13:30:19 Euronext Dublin (XMSM) 906369 536 33.27 EUR 13:30:19 Euronext Dublin (XMSM) 906365 281 33.27 EUR 13:30:19 Euronext Dublin (XMSM) 906363 261 33.27 EUR 13:30:32 Euronext Dublin (XMSM) 907331 238 33.38 EUR 13:30:50 Euronext Dublin (XMSM) 908276 278 33.38 EUR 13:30:50 Euronext Dublin (XMSM) 908272 260 33.40 EUR 13:30:50 Euronext Dublin (XMSM) 908241 277 33.41 EUR 13:30:50 Euronext Dublin (XMSM) 908239 124 33.41 EUR 13:30:50 Euronext Dublin (XMSM) 908237 126 33.41 EUR 13:30:50 Euronext Dublin (XMSM) 908235 264 33.40 EUR 13:31:00 Euronext Dublin (XMSM) 908580 41 33.39 EUR 13:31:01 Euronext Dublin (XMSM) 908612 203 33.39 EUR 13:31:01 Euronext Dublin (XMSM) 908610 264 33.39 EUR 13:31:01 Euronext Dublin (XMSM) 908608 117 33.36 EUR 13:31:12 Euronext Dublin (XMSM) 909088 212 33.36 EUR 13:31:12 Euronext Dublin (XMSM) 909086 110 33.37 EUR 13:31:12 Euronext Dublin (XMSM) 909084 108 33.37 EUR 13:31:12 Euronext Dublin (XMSM) 909082 126 33.37 EUR 13:31:12 Euronext Dublin (XMSM) 909074 67 33.37 EUR 13:31:12 Euronext Dublin (XMSM) 909078 126 33.37 EUR 13:31:12 Euronext Dublin (XMSM) 909076 140 33.39 EUR 13:31:12 Euronext Dublin (XMSM) 909058 72 33.39 EUR 13:31:12 Euronext Dublin (XMSM) 909056 47 33.39 EUR 13:31:12 Euronext Dublin (XMSM) 909054 200 33.36 EUR 13:31:23 Euronext Dublin (XMSM) 909353 162 33.37 EUR 13:31:23 Euronext Dublin (XMSM) 909355 24 33.37 EUR 13:31:23 Euronext Dublin (XMSM) 909357 304 33.37 EUR 13:31:23 Euronext Dublin (XMSM) 909351 255 33.37 EUR 13:31:23 Euronext Dublin (XMSM) 909349 252 33.35 EUR 13:32:02 Euronext Dublin (XMSM) 910431 265 33.35 EUR 13:32:02 Euronext Dublin (XMSM) 910422 221 33.42 EUR 13:33:16 Euronext Dublin (XMSM) 912457 62 33.42 EUR 13:33:16 Euronext Dublin (XMSM) 912455 283 33.46 EUR 13:33:28 Euronext Dublin (XMSM) 912705 304 33.49 EUR 13:33:35 Euronext Dublin (XMSM) 912983 240 33.49 EUR 13:33:35 Euronext Dublin (XMSM) 912981 303 33.48 EUR 13:33:37 Euronext Dublin (XMSM) 913027 20 33.48 EUR 13:33:37 Euronext Dublin (XMSM) 913025 285 33.45 EUR 13:33:40 Euronext Dublin (XMSM) 913136 262 33.46 EUR 13:33:53 Euronext Dublin (XMSM) 913405 205 33.44 EUR 13:33:55 Euronext Dublin (XMSM) 913482 40 33.44 EUR 13:33:55 Euronext Dublin (XMSM) 913480 250 33.45 EUR 13:34:05 Euronext Dublin (XMSM) 913599 34 33.44 EUR 13:34:06 Euronext Dublin (XMSM) 913629 21 33.44 EUR 13:34:06 Euronext Dublin (XMSM) 913627 200 33.44 EUR 13:34:06 Euronext Dublin (XMSM) 913625 11 33.44 EUR 13:34:06 Euronext Dublin (XMSM) 913623 8 33.45 EUR 13:34:06 Euronext Dublin (XMSM) 913621 247 33.44 EUR 13:34:06 Euronext Dublin (XMSM) 913619 231 33.57 EUR 13:35:35 Euronext Dublin (XMSM) 915018 12 33.56 EUR 13:35:43 Euronext Dublin (XMSM) 915122 204 33.56 EUR 13:35:43 Euronext Dublin (XMSM) 915124 235 33.56 EUR 13:35:43 Euronext Dublin (XMSM) 915120 50 33.56 EUR 13:35:43 Euronext Dublin (XMSM) 915118 250 33.54 EUR 13:35:45 Euronext Dublin (XMSM) 915283 87 33.54 EUR 13:35:45 Euronext Dublin (XMSM) 915285 283 33.53 EUR 13:35:53 Euronext Dublin (XMSM) 915418 265 33.53 EUR 13:35:53 Euronext Dublin (XMSM) 915416 239 33.52 EUR 13:35:54 Euronext Dublin (XMSM) 915477 238 33.52 EUR 13:35:54 Euronext Dublin (XMSM) 915471 263 33.49 EUR 13:36:16 Euronext Dublin (XMSM) 915913 123 33.42 EUR 13:36:58 Euronext Dublin (XMSM) 916593 136 33.42 EUR 13:36:58 Euronext Dublin (XMSM) 916591 240 33.40 EUR 13:37:57 Euronext Dublin (XMSM) 917627 289 33.39 EUR 13:38:02 Euronext Dublin (XMSM) 917754 259 33.37 EUR 13:38:12 Euronext Dublin (XMSM) 918016 50 33.31 EUR 13:38:21 Euronext Dublin (XMSM) 918158 227 33.35 EUR 13:38:49 Euronext Dublin (XMSM) 918556 240 33.35 EUR 13:38:49 Euronext Dublin (XMSM) 918554 303 33.35 EUR 13:38:49 Euronext Dublin (XMSM) 918552 251 33.39 EUR 13:39:04 Euronext Dublin (XMSM) 918995 229 33.39 EUR 13:39:04 Euronext Dublin (XMSM) 918992 108 33.40 EUR 13:39:16 Euronext Dublin (XMSM) 919102 156 33.38 EUR 13:39:17 Euronext Dublin (XMSM) 919128 15 33.38 EUR 13:39:17 Euronext Dublin (XMSM) 919126 75 33.38 EUR 13:39:17 Euronext Dublin (XMSM) 919122 246 33.39 EUR 13:39:17 Euronext Dublin (XMSM) 919120 51 33.37 EUR 13:40:00 Euronext Dublin (XMSM) 919512 216 33.37 EUR 13:40:00 Euronext Dublin (XMSM) 919510 200 33.37 EUR 13:40:01 Euronext Dublin (XMSM) 919547 21 33.35 EUR 13:40:08 Euronext Dublin (XMSM) 919728 19 33.35 EUR 13:40:08 Euronext Dublin (XMSM) 919726 200 33.35 EUR 13:40:08 Euronext Dublin (XMSM) 919724 286 33.35 EUR 13:40:08 Euronext Dublin (XMSM) 919720 252 33.33 EUR 13:40:47 Euronext Dublin (XMSM) 920092 257 33.36 EUR 13:41:43 Euronext Dublin (XMSM) 920959 232 33.36 EUR 13:41:43 Euronext Dublin (XMSM) 920955 38 33.36 EUR 13:41:43 Euronext Dublin (XMSM) 920953 228 33.36 EUR 13:43:00 Euronext Dublin (XMSM) 922028 10 33.36 EUR 13:43:00 Euronext Dublin (XMSM) 922030 238 33.36 EUR 13:43:00 Euronext Dublin (XMSM) 922022 253 33.36 EUR 13:43:22 Euronext Dublin (XMSM) 922320 250 33.35 EUR 13:43:28 Euronext Dublin (XMSM) 922395 167 33.31 EUR 13:44:18 Euronext Dublin (XMSM) 923346 100 33.31 EUR 13:44:18 Euronext Dublin (XMSM) 923344 273 33.30 EUR 13:44:33 Euronext Dublin (XMSM) 923736 270 33.29 EUR 13:44:43 Euronext Dublin (XMSM) 923923 247 33.28 EUR 13:45:08 Euronext Dublin (XMSM) 924510 278 33.28 EUR 13:45:08 Euronext Dublin (XMSM) 924508 237 33.28 EUR 13:45:08 Euronext Dublin (XMSM) 924504 283 33.28 EUR 13:45:08 Euronext Dublin (XMSM) 924506 162 33.27 EUR 13:45:59 Euronext Dublin (XMSM) 925312 103 33.27 EUR 13:46:31 Euronext Dublin (XMSM) 925909 270 33.24 EUR 13:47:27 Euronext Dublin (XMSM) 927314 275 33.23 EUR 13:47:34 Euronext Dublin (XMSM) 927459 435 33.28 EUR 13:48:09 Euronext Dublin (XMSM) 928069 229 33.28 EUR 13:48:09 Euronext Dublin (XMSM) 928067 319 33.28 EUR 13:48:09 Euronext Dublin (XMSM) 928065 248 33.27 EUR 13:48:25 Euronext Dublin (XMSM) 928289 263 33.27 EUR 13:48:32 Euronext Dublin (XMSM) 928374 233 33.27 EUR 13:48:32 Euronext Dublin (XMSM) 928371 254 33.27 EUR 13:48:32 Euronext Dublin (XMSM) 928369 90 33.25 EUR 13:48:50 Euronext Dublin (XMSM) 928631 195 33.25 EUR 13:48:50 Euronext Dublin (XMSM) 928629 235 33.21 EUR 13:49:33 Euronext Dublin (XMSM) 929597 56 33.19 EUR 13:50:02 Euronext Dublin (XMSM) 930298 73 33.19 EUR 13:50:02 Euronext Dublin (XMSM) 930296 154 33.19 EUR 13:50:02 Euronext Dublin (XMSM) 930294 293 33.17 EUR 13:50:09 Euronext Dublin (XMSM) 930508 273 33.17 EUR 13:50:35 Euronext Dublin (XMSM) 931020 254 33.17 EUR 13:50:39 Euronext Dublin (XMSM) 931088 377 33.17 EUR 13:50:39 Euronext Dublin (XMSM) 931082 259 33.16 EUR 13:50:47 Euronext Dublin (XMSM) 931229 256 33.15 EUR 13:50:53 Euronext Dublin (XMSM) 931365 263 33.15 EUR 13:51:19 Euronext Dublin (XMSM) 931901 200 33.15 EUR 13:51:36 Euronext Dublin (XMSM) 932315 235 33.14 EUR 13:51:49 Euronext Dublin (XMSM) 932488 243 33.15 EUR 13:52:11 Euronext Dublin (XMSM) 933102 240 33.16 EUR 13:52:11 Euronext Dublin (XMSM) 933100 326 33.16 EUR 13:52:28 Euronext Dublin (XMSM) 933454 251 33.16 EUR 13:52:34 Euronext Dublin (XMSM) 933496 265 33.19 EUR 13:53:03 Euronext Dublin (XMSM) 934142 248 33.19 EUR 13:53:03 Euronext Dublin (XMSM) 934140 200 33.19 EUR 13:53:44 Euronext Dublin (XMSM) 934700 176 33.19 EUR 13:53:44 Euronext Dublin (XMSM) 934687 64 33.19 EUR 13:53:44 Euronext Dublin (XMSM) 934689 130 33.19 EUR 13:54:05 Euronext Dublin (XMSM) 935081 147 33.19 EUR 13:54:05 Euronext Dublin (XMSM) 935079 264 33.18 EUR 13:54:52 Euronext Dublin (XMSM) 936076 230 33.20 EUR 13:55:49 Euronext Dublin (XMSM) 936990 50 33.24 EUR 13:56:53 Euronext Dublin (XMSM) 937912 233 33.24 EUR 13:56:53 Euronext Dublin (XMSM) 937910 240 33.23 EUR 13:57:04 Euronext Dublin (XMSM) 938028 71 33.23 EUR 13:57:04 Euronext Dublin (XMSM) 938024 210 33.23 EUR 13:57:04 Euronext Dublin (XMSM) 938026 234 33.22 EUR 13:57:05 Euronext Dublin (XMSM) 938110 235 33.25 EUR 13:57:59 Euronext Dublin (XMSM) 938840 258 33.25 EUR 13:57:59 Euronext Dublin (XMSM) 938837 1 33.28 EUR 13:59:49 Euronext Dublin (XMSM) 940410 268 33.28 EUR 13:59:49 Euronext Dublin (XMSM) 940405 268 33.28 EUR 13:59:49 Euronext Dublin (XMSM) 940398 283 33.32 EUR 14:01:39 Euronext Dublin (XMSM) 942269 254 33.31 EUR 14:01:43 Euronext Dublin (XMSM) 942358 36 33.31 EUR 14:01:49 Euronext Dublin (XMSM) 942460 200 33.31 EUR 14:01:49 Euronext Dublin (XMSM) 942458 68 33.31 EUR 14:02:14 Euronext Dublin (XMSM) 943100 9 33.31 EUR 14:02:14 Euronext Dublin (XMSM) 943098 200 33.31 EUR 14:02:14 Euronext Dublin (XMSM) 943096 270 33.31 EUR 14:02:14 Euronext Dublin (XMSM) 943088 248 33.28 EUR 14:03:09 Euronext Dublin (XMSM) 944045 255 33.28 EUR 14:04:54 Euronext Dublin (XMSM) 945416 265 33.28 EUR 14:04:57 Euronext Dublin (XMSM) 945450 136 33.21 EUR 14:05:43 Euronext Dublin (XMSM) 946288 120 33.21 EUR 14:05:43 Euronext Dublin (XMSM) 946286 57 33.21 EUR 14:06:41 Euronext Dublin (XMSM) 947144 189 33.21 EUR 14:06:41 Euronext Dublin (XMSM) 947142 245 33.21 EUR 14:07:18 Euronext Dublin (XMSM) 947672 242 33.18 EUR 14:07:58 Euronext Dublin (XMSM) 948178 282 33.18 EUR 14:08:39 Euronext Dublin (XMSM) 948729 232 33.23 EUR 14:11:00 Euronext Dublin (XMSM) 951170 263 33.23 EUR 14:11:00 Euronext Dublin (XMSM) 951164 274 33.28 EUR 14:12:17 Euronext Dublin (XMSM) 952209 272 33.32 EUR 14:14:27 Euronext Dublin (XMSM) 954331 210 33.32 EUR 14:14:27 Euronext Dublin (XMSM) 954323 62 33.32 EUR 14:14:27 Euronext Dublin (XMSM) 954320 231 33.33 EUR 14:15:09 Euronext Dublin (XMSM) 954802 44 33.33 EUR 14:15:09 Euronext Dublin (XMSM) 954800 36 33.43 EUR 14:19:26 Euronext Dublin (XMSM) 958516 34 33.44 EUR 14:19:41 Euronext Dublin (XMSM) 958727 70 33.44 EUR 14:19:41 Euronext Dublin (XMSM) 958725 340 33.44 EUR 14:19:46 Euronext Dublin (XMSM) 958828 245 33.43 EUR 14:19:46 Euronext Dublin (XMSM) 958826 27 33.44 EUR 14:19:46 Euronext Dublin (XMSM) 958824 43 33.44 EUR 14:19:46 Euronext Dublin (XMSM) 958822 621 33.44 EUR 14:19:46 Euronext Dublin (XMSM) 958820 106 33.44 EUR 14:19:46 Euronext Dublin (XMSM) 958818 240 33.42 EUR 14:19:55 Euronext Dublin (XMSM) 958945 217 33.41 EUR 14:20:03 Euronext Dublin (XMSM) 959117 51 33.41 EUR 14:20:03 Euronext Dublin (XMSM) 959115 252 33.41 EUR 14:21:04 Euronext Dublin (XMSM) 960235 250 33.40 EUR 14:21:15 Euronext Dublin (XMSM) 960529 218 33.39 EUR 14:21:20 Euronext Dublin (XMSM) 960611 11 33.39 EUR 14:21:20 Euronext Dublin (XMSM) 960609 281 33.35 EUR 14:23:34 Euronext Dublin (XMSM) 962718 251 33.33 EUR 14:24:35 Euronext Dublin (XMSM) 963571 45 33.31 EUR 14:26:12 Euronext Dublin (XMSM) 965289 211 33.31 EUR 14:26:12 Euronext Dublin (XMSM) 965291 259 33.32 EUR 14:27:42 Euronext Dublin (XMSM) 966423 230 33.30 EUR 14:27:52 Euronext Dublin (XMSM) 966605 266 33.30 EUR 14:29:00 Euronext Dublin (XMSM) 967507 48 33.30 EUR 14:29:00 Euronext Dublin (XMSM) 967490 204 33.30 EUR 14:29:00 Euronext Dublin (XMSM) 967488 46 33.30 EUR 14:30:01 Euronext Dublin (XMSM) 969234 196 33.30 EUR 14:30:01 Euronext Dublin (XMSM) 969232 215 33.29 EUR 14:30:04 Euronext Dublin (XMSM) 969911 101 33.29 EUR 14:30:04 Euronext Dublin (XMSM) 969913 262 33.27 EUR 14:30:05 Euronext Dublin (XMSM) 970094 243 33.32 EUR 14:30:40 Euronext Dublin (XMSM) 972154 220 33.30 EUR 14:30:47 Euronext Dublin (XMSM) 972389 166 33.30 EUR 14:30:50 Euronext Dublin (XMSM) 972508 75 33.30 EUR 14:30:50 Euronext Dublin (XMSM) 972510 236 33.30 EUR 14:30:50 Euronext Dublin (XMSM) 972502 83 33.30 EUR 14:30:50 Euronext Dublin (XMSM) 972497 152 33.30 EUR 14:30:50 Euronext Dublin (XMSM) 972495 271 33.29 EUR 14:31:01 Euronext Dublin (XMSM) 973204 133 33.28 EUR 14:31:22 Euronext Dublin (XMSM) 974183 149 33.28 EUR 14:31:22 Euronext Dublin (XMSM) 974181 31 33.27 EUR 14:32:15 Euronext Dublin (XMSM) 976357 200 33.27 EUR 14:32:15 Euronext Dublin (XMSM) 976355 17 33.27 EUR 14:32:15 Euronext Dublin (XMSM) 976350 2 33.25 EUR 14:32:20 Euronext Dublin (XMSM) 976682 50 33.25 EUR 14:32:20 Euronext Dublin (XMSM) 976680 200 33.25 EUR 14:32:20 Euronext Dublin (XMSM) 976678 261 33.25 EUR 14:32:20 Euronext Dublin (XMSM) 976670 55 33.22 EUR 14:32:40 Euronext Dublin (XMSM) 977901 50 33.22 EUR 14:32:40 Euronext Dublin (XMSM) 977899 166 33.22 EUR 14:32:40 Euronext Dublin (XMSM) 977897 282 33.21 EUR 14:32:49 Euronext Dublin (XMSM) 978336 265 33.29 EUR 14:33:43 Euronext Dublin (XMSM) 980710 250 33.29 EUR 14:33:45 Euronext Dublin (XMSM) 980744 272 33.29 EUR 14:33:48 Euronext Dublin (XMSM) 980855 233 33.29 EUR 14:33:48 Euronext Dublin (XMSM) 980845 250 33.29 EUR 14:33:48 Euronext Dublin (XMSM) 980847 264 33.30 EUR 14:34:32 Euronext Dublin (XMSM) 982141 12 33.30 EUR 14:34:32 Euronext Dublin (XMSM) 982139 157 33.28 EUR 14:35:18 Euronext Dublin (XMSM) 983327 97 33.28 EUR 14:35:18 Euronext Dublin (XMSM) 983325 22 33.28 EUR 14:35:18 Euronext Dublin (XMSM) 983323 91 33.27 EUR 14:35:23 Euronext Dublin (XMSM) 983551 254 33.30 EUR 14:36:07 Euronext Dublin (XMSM) 984731 100 33.29 EUR 14:36:16 Euronext Dublin (XMSM) 985011 200 33.29 EUR 14:36:16 Euronext Dublin (XMSM) 985009 241 33.28 EUR 14:37:01 Euronext Dublin (XMSM) 986248 28 33.28 EUR 14:37:01 Euronext Dublin (XMSM) 986246 234 33.26 EUR 14:38:17 Euronext Dublin (XMSM) 987776 50 33.25 EUR 14:39:09 Euronext Dublin (XMSM) 989020 200 33.25 EUR 14:39:09 Euronext Dublin (XMSM) 989018 92 33.24 EUR 14:39:12 Euronext Dublin (XMSM) 989100 242 33.27 EUR 14:40:05 Euronext Dublin (XMSM) 990529 256 33.27 EUR 14:40:05 Euronext Dublin (XMSM) 990527 242 33.26 EUR 14:40:06 Euronext Dublin (XMSM) 990540 47 33.26 EUR 14:40:07 Euronext Dublin (XMSM) 990561 331 33.26 EUR 14:40:07 Euronext Dublin (XMSM) 990558 68 33.26 EUR 14:40:07 Euronext Dublin (XMSM) 990556 389 33.27 EUR 14:40:08 Euronext Dublin (XMSM) 990580 282 33.27 EUR 14:40:09 Euronext Dublin (XMSM) 990593 269 33.26 EUR 14:40:13 Euronext Dublin (XMSM) 990668 246 33.27 EUR 14:40:13 Euronext Dublin (XMSM) 990645 238 33.26 EUR 14:40:13 Euronext Dublin (XMSM) 990643 509 33.27 EUR 14:40:15 Euronext Dublin (XMSM) 990803 274 33.27 EUR 14:40:15 Euronext Dublin (XMSM) 990777 34 33.28 EUR 14:40:17 Euronext Dublin (XMSM) 990901 226 33.28 EUR 14:40:17 Euronext Dublin (XMSM) 990899 71 33.28 EUR 14:40:18 Euronext Dublin (XMSM) 990927 40 33.28 EUR 14:40:18 Euronext Dublin (XMSM) 990931 166 33.28 EUR 14:40:18 Euronext Dublin (XMSM) 990929 118 33.28 EUR 14:40:20 Euronext Dublin (XMSM) 991006 123 33.28 EUR 14:40:20 Euronext Dublin (XMSM) 990994 200 33.27 EUR 14:40:22 Euronext Dublin (XMSM) 991048 74 33.28 EUR 14:40:22 Euronext Dublin (XMSM) 991029 200 33.28 EUR 14:40:22 Euronext Dublin (XMSM) 991027 326 33.26 EUR 14:40:24 Euronext Dublin (XMSM) 991123 280 33.24 EUR 14:40:25 Euronext Dublin (XMSM) 991191 106 33.24 EUR 14:40:27 Euronext Dublin (XMSM) 991277 250 33.24 EUR 14:40:27 Euronext Dublin (XMSM) 991275 21 33.23 EUR 14:40:40 Euronext Dublin (XMSM) 991614 250 33.23 EUR 14:40:40 Euronext Dublin (XMSM) 991612 284 33.22 EUR 14:40:44 Euronext Dublin (XMSM) 991738 25 33.22 EUR 14:41:47 Euronext Dublin (XMSM) 992920 235 33.22 EUR 14:41:47 Euronext Dublin (XMSM) 992918 234 33.20 EUR 14:41:51 Euronext Dublin (XMSM) 993086 51 33.20 EUR 14:42:17 Euronext Dublin (XMSM) 993525 540 33.20 EUR 14:42:17 Euronext Dublin (XMSM) 993523 265 33.20 EUR 14:42:17 Euronext Dublin (XMSM) 993521 244 33.19 EUR 14:42:22 Euronext Dublin (XMSM) 993689 166 33.20 EUR 14:42:22 Euronext Dublin (XMSM) 993664 166 33.20 EUR 14:42:22 Euronext Dublin (XMSM) 993666 61 33.17 EUR 14:42:28 Euronext Dublin (XMSM) 993976 200 33.17 EUR 14:42:28 Euronext Dublin (XMSM) 993974 48 33.19 EUR 14:43:26 Euronext Dublin (XMSM) 995463 200 33.19 EUR 14:43:26 Euronext Dublin (XMSM) 995461 277 33.18 EUR 14:43:33 Euronext Dublin (XMSM) 995732 278 33.17 EUR 14:43:53 Euronext Dublin (XMSM) 996520 164 33.17 EUR 14:43:53 Euronext Dublin (XMSM) 996516 72 33.17 EUR 14:43:53 Euronext Dublin (XMSM) 996518 232 33.16 EUR 14:43:55 Euronext Dublin (XMSM) 996614 64 33.12 EUR 14:44:17 Euronext Dublin (XMSM) 997749 177 33.12 EUR 14:44:21 Euronext Dublin (XMSM) 997839 200 33.11 EUR 14:44:38 Euronext Dublin (XMSM) 998180 51 33.11 EUR 14:44:39 Euronext Dublin (XMSM) 998217 280 33.11 EUR 14:44:39 Euronext Dublin (XMSM) 998215 72 33.09 EUR 14:44:57 Euronext Dublin (XMSM) 999276 207 33.09 EUR 14:44:57 Euronext Dublin (XMSM) 999272 57 33.09 EUR 14:44:57 Euronext Dublin (XMSM) 999270 43 33.08 EUR 14:45:00 Euronext Dublin (XMSM) 999390 297 33.08 EUR 14:45:00 Euronext Dublin (XMSM) 999388 144 33.08 EUR 14:45:00 Euronext Dublin (XMSM) 999385 50 33.09 EUR 14:45:00 Euronext Dublin (XMSM) 999374 200 33.09 EUR 14:45:00 Euronext Dublin (XMSM) 999372 71 33.09 EUR 14:45:26 Euronext Dublin (XMSM) 1000077 167 33.09 EUR 14:45:26 Euronext Dublin (XMSM) 1000075 239 33.09 EUR 14:45:26 Euronext Dublin (XMSM) 1000073 200 33.08 EUR 14:46:01 Euronext Dublin (XMSM) 1001468 72 33.07 EUR 14:46:12 Euronext Dublin (XMSM) 1001806 236 33.07 EUR 14:46:12 Euronext Dublin (XMSM) 1001804 164 33.07 EUR 14:46:12 Euronext Dublin (XMSM) 1001802 243 33.10 EUR 14:46:55 Euronext Dublin (XMSM) 1003021 232 33.10 EUR 14:46:55 Euronext Dublin (XMSM) 1003019 272 33.07 EUR 14:47:45 Euronext Dublin (XMSM) 1004544 50 33.07 EUR 14:48:02 Euronext Dublin (XMSM) 1005167 200 33.07 EUR 14:48:02 Euronext Dublin (XMSM) 1005165 193 33.06 EUR 14:48:08 Euronext Dublin (XMSM) 1005298 47 33.06 EUR 14:48:08 Euronext Dublin (XMSM) 1005296 276 33.05 EUR 14:48:21 Euronext Dublin (XMSM) 1005611 233 33.06 EUR 14:49:07 Euronext Dublin (XMSM) 1006889 65 33.06 EUR 14:49:09 Euronext Dublin (XMSM) 1006923 14 33.06 EUR 14:49:10 Euronext Dublin (XMSM) 1006966 283 33.06 EUR 14:49:14 Euronext Dublin (XMSM) 1007082 229 33.08 EUR 14:49:33 Euronext Dublin (XMSM) 1007391 200 33.08 EUR 14:49:41 Euronext Dublin (XMSM) 1007571 200 33.07 EUR 14:50:01 Euronext Dublin (XMSM) 1008186 200 33.07 EUR 14:50:01 Euronext Dublin (XMSM) 1008177 104 33.06 EUR 14:50:32 Euronext Dublin (XMSM) 1009194 154 33.06 EUR 14:50:32 Euronext Dublin (XMSM) 1009192 65 33.06 EUR 14:50:46 Euronext Dublin (XMSM) 1009605 65 33.06 EUR 14:50:46 Euronext Dublin (XMSM) 1009597 200 33.06 EUR 14:50:46 Euronext Dublin (XMSM) 1009595 200 33.06 EUR 14:50:46 Euronext Dublin (XMSM) 1009590 36 33.06 EUR 14:50:55 Euronext Dublin (XMSM) 1009799 113 33.06 EUR 14:50:55 Euronext Dublin (XMSM) 1009797 138 33.06 EUR 14:50:55 Euronext Dublin (XMSM) 1009801 258 33.06 EUR 14:51:00 Euronext Dublin (XMSM) 1009893 291 33.04 EUR 14:51:03 Euronext Dublin (XMSM) 1010040 141 33.05 EUR 14:51:03 Euronext Dublin (XMSM) 1010024 107 33.05 EUR 14:51:03 Euronext Dublin (XMSM) 1010022 15 33.04 EUR 14:51:04 Euronext Dublin (XMSM) 1010164 252 33.04 EUR 14:51:04 Euronext Dublin (XMSM) 1010128 276 33.04 EUR 14:51:26 Euronext Dublin (XMSM) 1011027 271 33.03 EUR 14:51:45 Euronext Dublin (XMSM) 1011699 166 33.07 EUR 14:52:28 Euronext Dublin (XMSM) 1012961 200 33.07 EUR 14:52:28 Euronext Dublin (XMSM) 1012959 309 33.06 EUR 14:52:35 Euronext Dublin (XMSM) 1013135 273 33.10 EUR 14:53:21 Euronext Dublin (XMSM) 1014359 279 33.10 EUR 14:53:39 Euronext Dublin (XMSM) 1014788 233 33.07 EUR 14:55:11 Euronext Dublin (XMSM) 1017162 282 33.06 EUR 14:55:28 Euronext Dublin (XMSM) 1017604 250 33.06 EUR 14:55:36 Euronext Dublin (XMSM) 1017765 15 33.06 EUR 14:55:36 Euronext Dublin (XMSM) 1017769 200 33.05 EUR 14:56:41 Euronext Dublin (XMSM) 1019566 246 33.05 EUR 14:56:42 Euronext Dublin (XMSM) 1019615 52 33.05 EUR 14:56:42 Euronext Dublin (XMSM) 1019613 180 33.05 EUR 14:56:42 Euronext Dublin (XMSM) 1019611 200 33.05 EUR 14:56:42 Euronext Dublin (XMSM) 1019587 102 33.06 EUR 14:57:14 Euronext Dublin (XMSM) 1020422 166 33.06 EUR 14:57:14 Euronext Dublin (XMSM) 1020420 237 33.06 EUR 14:57:14 Euronext Dublin (XMSM) 1020414 35 33.05 EUR 14:57:17 Euronext Dublin (XMSM) 1020483 216 33.05 EUR 14:57:17 Euronext Dublin (XMSM) 1020481 124 33.04 EUR 14:57:55 Euronext Dublin (XMSM) 1021297 117 33.04 EUR 14:57:55 Euronext Dublin (XMSM) 1021295 237 33.03 EUR 14:58:29 Euronext Dublin (XMSM) 1022205 254 33.03 EUR 14:59:24 Euronext Dublin (XMSM) 1023755 257 33.02 EUR 14:59:40 Euronext Dublin (XMSM) 1024093 54 33.03 EUR 15:00:34 Euronext Dublin (XMSM) 1027669 187 33.03 EUR 15:00:34 Euronext Dublin (XMSM) 1027671 14 33.01 EUR 15:00:51 Euronext Dublin (XMSM) 1028273 250 33.01 EUR 15:00:51 Euronext Dublin (XMSM) 1028271 226 33.00 EUR 15:02:08 Euronext Dublin (XMSM) 1031322 21 33.00 EUR 15:02:08 Euronext Dublin (XMSM) 1031320 239 32.99 EUR 15:02:10 Euronext Dublin (XMSM) 1031387 54 32.98 EUR 15:02:21 Euronext Dublin (XMSM) 1031743 217 32.98 EUR 15:02:21 Euronext Dublin (XMSM) 1031740 200 32.97 EUR 15:03:02 Euronext Dublin (XMSM) 1032959 244 32.97 EUR 15:03:30 Euronext Dublin (XMSM) 1033931 226 32.96 EUR 15:04:31 Euronext Dublin (XMSM) 1035779 43 32.96 EUR 15:04:31 Euronext Dublin (XMSM) 1035777 12 32.95 EUR 15:04:38 Euronext Dublin (XMSM) 1036134 164 32.95 EUR 15:04:38 Euronext Dublin (XMSM) 1036132 306 33.02 EUR 15:06:05 Euronext Dublin (XMSM) 1039319 270 33.02 EUR 15:06:05 Euronext Dublin (XMSM) 1039317 247 33.02 EUR 15:06:06 Euronext Dublin (XMSM) 1039325 206 33.01 EUR 15:06:20 Euronext Dublin (XMSM) 1039719 32 33.01 EUR 15:06:22 Euronext Dublin (XMSM) 1039769 266 33.03 EUR 15:08:11 Euronext Dublin (XMSM) 1042225 251 33.02 EUR 15:08:57 Euronext Dublin (XMSM) 1043236 260 33.04 EUR 15:10:37 Euronext Dublin (XMSM) 1046193 285 33.02 EUR 15:10:47 Euronext Dublin (XMSM) 1046432 52 33.01 EUR 15:10:52 Euronext Dublin (XMSM) 1046630 265 33.06 EUR 15:12:03 Euronext Dublin (XMSM) 1048431 294 33.06 EUR 15:12:03 Euronext Dublin (XMSM) 1048429 83 33.06 EUR 15:12:10 Euronext Dublin (XMSM) 1048600 166 33.06 EUR 15:12:10 Euronext Dublin (XMSM) 1048598 232 33.06 EUR 15:12:10 Euronext Dublin (XMSM) 1048588 34 33.06 EUR 15:12:10 Euronext Dublin (XMSM) 1048586 286 33.09 EUR 15:13:28 Euronext Dublin (XMSM) 1050471 256 33.08 EUR 15:13:29 Euronext Dublin (XMSM) 1050564 229 33.07 EUR 15:13:37 Euronext Dublin (XMSM) 1050829 234 33.06 EUR 15:14:09 Euronext Dublin (XMSM) 1051557 256 33.04 EUR 15:14:13 Euronext Dublin (XMSM) 1051707 96 33.02 EUR 15:15:18 Euronext Dublin (XMSM) 1053248 165 33.02 EUR 15:15:21 Euronext Dublin (XMSM) 1053371 275 33.09 EUR 15:16:20 Euronext Dublin (XMSM) 1055006 35 33.10 EUR 15:16:40 Euronext Dublin (XMSM) 1055424 283 33.10 EUR 15:16:41 Euronext Dublin (XMSM) 1055432 50 33.10 EUR 15:16:56 Euronext Dublin (XMSM) 1055785 227 33.10 EUR 15:16:56 Euronext Dublin (XMSM) 1055783 273 33.10 EUR 15:16:56 Euronext Dublin (XMSM) 1055781 343 33.11 EUR 15:17:56 Euronext Dublin (XMSM) 1057099 420 33.11 EUR 15:18:03 Euronext Dublin (XMSM) 1057264 258 33.11 EUR 15:18:04 Euronext Dublin (XMSM) 1057374 100 33.10 EUR 15:18:21 Euronext Dublin (XMSM) 1057898 4 33.10 EUR 15:18:21 Euronext Dublin (XMSM) 1057896 234 33.11 EUR 15:18:21 Euronext Dublin (XMSM) 1057894 1 33.10 EUR 15:18:27 Euronext Dublin (XMSM) 1058063 190 33.10 EUR 15:18:27 Euronext Dublin (XMSM) 1058061 68 33.10 EUR 15:18:27 Euronext Dublin (XMSM) 1058057 130 33.10 EUR 15:18:27 Euronext Dublin (XMSM) 1058055 249 33.14 EUR 15:19:29 Euronext Dublin (XMSM) 1059549 50 33.14 EUR 15:19:45 Euronext Dublin (XMSM) 1059942 256 33.15 EUR 15:19:53 Euronext Dublin (XMSM) 1060135 200 33.14 EUR 15:19:53 Euronext Dublin (XMSM) 1060133 118 33.15 EUR 15:19:53 Euronext Dublin (XMSM) 1060131 127 33.15 EUR 15:19:53 Euronext Dublin (XMSM) 1060129 34 33.13 EUR 15:20:01 Euronext Dublin (XMSM) 1060292 158 33.14 EUR 15:20:01 Euronext Dublin (XMSM) 1060279 282 33.14 EUR 15:20:16 Euronext Dublin (XMSM) 1060720 82 33.13 EUR 15:20:18 Euronext Dublin (XMSM) 1060823 179 33.13 EUR 15:20:18 Euronext Dublin (XMSM) 1060773 12 33.12 EUR 15:20:32 Euronext Dublin (XMSM) 1061083 100 33.12 EUR 15:20:32 Euronext Dublin (XMSM) 1061081 119 33.12 EUR 15:20:32 Euronext Dublin (XMSM) 1061079 246 33.12 EUR 15:21:02 Euronext Dublin (XMSM) 1061701 260 33.12 EUR 15:21:02 Euronext Dublin (XMSM) 1061699 166 33.12 EUR 15:21:43 Euronext Dublin (XMSM) 1062695 50 33.12 EUR 15:21:43 Euronext Dublin (XMSM) 1062697 248 33.12 EUR 15:21:43 Euronext Dublin (XMSM) 1062683 229 33.13 EUR 15:22:01 Euronext Dublin (XMSM) 1063223 200 33.13 EUR 15:22:01 Euronext Dublin (XMSM) 1063220 285 33.13 EUR 15:22:02 Euronext Dublin (XMSM) 1063276 179 33.13 EUR 15:22:02 Euronext Dublin (XMSM) 1063260 94 33.13 EUR 15:22:02 Euronext Dublin (XMSM) 1063256 230 33.11 EUR 15:22:08 Euronext Dublin (XMSM) 1063411 80 33.16 EUR 15:23:19 Euronext Dublin (XMSM) 1065122 166 33.16 EUR 15:23:19 Euronext Dublin (XMSM) 1065120 289 33.16 EUR 15:23:19 Euronext Dublin (XMSM) 1065087 181 33.16 EUR 15:23:19 Euronext Dublin (XMSM) 1065085 278 33.16 EUR 15:24:02 Euronext Dublin (XMSM) 1065993 14 33.17 EUR 15:24:02 Euronext Dublin (XMSM) 1065976 241 33.17 EUR 15:24:02 Euronext Dublin (XMSM) 1065974 268 33.16 EUR 15:24:03 Euronext Dublin (XMSM) 1066028 37 33.14 EUR 15:24:44 Euronext Dublin (XMSM) 1067099 223 33.14 EUR 15:24:44 Euronext Dublin (XMSM) 1067097 242 33.13 EUR 15:24:55 Euronext Dublin (XMSM) 1067408 257 33.15 EUR 15:25:16 Euronext Dublin (XMSM) 1068572 100 33.13 EUR 15:25:32 Euronext Dublin (XMSM) 1069339 272 33.14 EUR 15:25:50 Euronext Dublin (XMSM) 1069851 277 33.13 EUR 15:25:59 Euronext Dublin (XMSM) 1070037 255 33.12 EUR 15:26:41 Euronext Dublin (XMSM) 1071195 255 33.13 EUR 15:26:41 Euronext Dublin (XMSM) 1071193 266 33.14 EUR 15:27:23 Euronext Dublin (XMSM) 1072265 240 33.14 EUR 15:27:23 Euronext Dublin (XMSM) 1072263 247 33.13 EUR 15:27:46 Euronext Dublin (XMSM) 1072569 115 33.11 EUR 15:28:53 Euronext Dublin (XMSM) 1074113 160 33.11 EUR 15:28:53 Euronext Dublin (XMSM) 1074111 418 33.13 EUR 15:29:26 Euronext Dublin (XMSM) 1075014 75 33.12 EUR 15:29:31 Euronext Dublin (XMSM) 1075151 166 33.12 EUR 15:29:31 Euronext Dublin (XMSM) 1075149 284 33.12 EUR 15:29:31 Euronext Dublin (XMSM) 1075139 166 33.13 EUR 15:30:24 Euronext Dublin (XMSM) 1076734 69 33.13 EUR 15:30:24 Euronext Dublin (XMSM) 1076736 230 33.13 EUR 15:30:24 Euronext Dublin (XMSM) 1076727 200 33.12 EUR 15:31:02 Euronext Dublin (XMSM) 1077890 58 33.12 EUR 15:31:07 Euronext Dublin (XMSM) 1078053 188 33.12 EUR 15:31:11 Euronext Dublin (XMSM) 1078149 285 33.12 EUR 15:31:34 Euronext Dublin (XMSM) 1078724 247 33.13 EUR 15:31:59 Euronext Dublin (XMSM) 1079219 13 33.13 EUR 15:32:07 Euronext Dublin (XMSM) 1079408 237 33.13 EUR 15:32:07 Euronext Dublin (XMSM) 1079406 232 33.12 EUR 15:32:26 Euronext Dublin (XMSM) 1079844 200 33.12 EUR 15:32:42 Euronext Dublin (XMSM) 1080125 37 33.12 EUR 15:32:42 Euronext Dublin (XMSM) 1080122 249 33.12 EUR 15:32:54 Euronext Dublin (XMSM) 1080353 253 33.09 EUR 15:33:22 Euronext Dublin (XMSM) 1081191 35 33.09 EUR 15:33:48 Euronext Dublin (XMSM) 1081522 200 33.09 EUR 15:33:48 Euronext Dublin (XMSM) 1081520 147 33.10 EUR 15:34:23 Euronext Dublin (XMSM) 1082278 99 33.10 EUR 15:34:23 Euronext Dublin (XMSM) 1082276 33 33.09 EUR 15:34:31 Euronext Dublin (XMSM) 1082463 200 33.09 EUR 15:34:31 Euronext Dublin (XMSM) 1082461 50 33.08 EUR 15:34:35 Euronext Dublin (XMSM) 1082550 223 33.08 EUR 15:34:35 Euronext Dublin (XMSM) 1082548 50 33.08 EUR 15:34:49 Euronext Dublin (XMSM) 1082838 200 33.08 EUR 15:34:49 Euronext Dublin (XMSM) 1082836 259 33.08 EUR 15:35:04 Euronext Dublin (XMSM) 1083252 235 33.08 EUR 15:35:04 Euronext Dublin (XMSM) 1083250 166 33.09 EUR 15:35:33 Euronext Dublin (XMSM) 1083990 35 33.09 EUR 15:35:33 Euronext Dublin (XMSM) 1083988 166 33.09 EUR 15:35:33 Euronext Dublin (XMSM) 1083986 145 33.09 EUR 15:35:33 Euronext Dublin (XMSM) 1083971 302 33.09 EUR 15:35:33 Euronext Dublin (XMSM) 1083973 76 33.08 EUR 15:35:40 Euronext Dublin (XMSM) 1084188 166 33.08 EUR 15:35:40 Euronext Dublin (XMSM) 1084186 166 33.08 EUR 15:35:40 Euronext Dublin (XMSM) 1084178 115 33.08 EUR 15:35:40 Euronext Dublin (XMSM) 1084180 105 33.08 EUR 15:35:40 Euronext Dublin (XMSM) 1084171 168 33.08 EUR 15:35:40 Euronext Dublin (XMSM) 1084173 175 33.08 EUR 15:35:40 Euronext Dublin (XMSM) 1084168 54 33.08 EUR 15:35:40 Euronext Dublin (XMSM) 1084166 235 33.07 EUR 15:36:21 Euronext Dublin (XMSM) 1085243 241 33.08 EUR 15:36:58 Euronext Dublin (XMSM) 1085985 238 33.07 EUR 15:37:14 Euronext Dublin (XMSM) 1086300 257 33.06 EUR 15:37:22 Euronext Dublin (XMSM) 1086496 166 33.06 EUR 15:38:16 Euronext Dublin (XMSM) 1087873 81 33.06 EUR 15:38:23 Euronext Dublin (XMSM) 1088035 152 33.06 EUR 15:38:23 Euronext Dublin (XMSM) 1088032 156 33.06 EUR 15:38:40 Euronext Dublin (XMSM) 1088439 121 33.06 EUR 15:38:40 Euronext Dublin (XMSM) 1088437 111 33.08 EUR 15:38:59 Euronext Dublin (XMSM) 1088821 150 33.08 EUR 15:38:59 Euronext Dublin (XMSM) 1088819 267 33.07 EUR 15:39:02 Euronext Dublin (XMSM) 1088913 14 33.07 EUR 15:39:02 Euronext Dublin (XMSM) 1088901 367 33.08 EUR 15:39:02 Euronext Dublin (XMSM) 1088886 253 33.07 EUR 15:39:21 Euronext Dublin (XMSM) 1089320 94 33.08 EUR 15:39:33 Euronext Dublin (XMSM) 1089817 200 33.09 EUR 15:39:52 Euronext Dublin (XMSM) 1090120 6 33.08 EUR 15:40:04 Euronext Dublin (XMSM) 1090463 200 33.08 EUR 15:40:19 Euronext Dublin (XMSM) 1090775 250 33.08 EUR 15:40:19 Euronext Dublin (XMSM) 1090773 270 33.08 EUR 15:40:19 Euronext Dublin (XMSM) 1090766 143 33.13 EUR 15:41:28 Euronext Dublin (XMSM) 1092553 104 33.13 EUR 15:41:28 Euronext Dublin (XMSM) 1092551 100 33.13 EUR 15:41:28 Euronext Dublin (XMSM) 1092555 155 33.13 EUR 15:41:28 Euronext Dublin (XMSM) 1092557 165 33.13 EUR 15:41:29 Euronext Dublin (XMSM) 1092639 110 33.13 EUR 15:41:29 Euronext Dublin (XMSM) 1092636 177 33.12 EUR 15:42:14 Euronext Dublin (XMSM) 1093629 70 33.12 EUR 15:42:14 Euronext Dublin (XMSM) 1093627 59 33.12 EUR 15:42:28 Euronext Dublin (XMSM) 1093997 135 33.12 EUR 15:42:30 Euronext Dublin (XMSM) 1094042 74 33.12 EUR 15:42:30 Euronext Dublin (XMSM) 1094040 275 33.10 EUR 15:42:35 Euronext Dublin (XMSM) 1094230 269 33.14 EUR 15:43:30 Euronext Dublin (XMSM) 1095322 31 33.14 EUR 15:43:30 Euronext Dublin (XMSM) 1095317 228 33.14 EUR 15:43:30 Euronext Dublin (XMSM) 1095319 248 33.19 EUR 15:45:19 Euronext Dublin (XMSM) 1097848 204 33.19 EUR 15:45:20 Euronext Dublin (XMSM) 1097870 51 33.19 EUR 15:45:20 Euronext Dublin (XMSM) 1097868 248 33.19 EUR 15:45:20 Euronext Dublin (XMSM) 1097866 63 33.19 EUR 15:45:43 Euronext Dublin (XMSM) 1098622 33 33.18 EUR 15:46:02 Euronext Dublin (XMSM) 1099127 115 33.19 EUR 15:46:02 Euronext Dublin (XMSM) 1099122 62 33.19 EUR 15:46:02 Euronext Dublin (XMSM) 1099120 249 33.20 EUR 15:46:42 Euronext Dublin (XMSM) 1100224 253 33.22 EUR 15:47:43 Euronext Dublin (XMSM) 1101721 283 33.22 EUR 15:48:05 Euronext Dublin (XMSM) 1102138 151 33.22 EUR 15:48:05 Euronext Dublin (XMSM) 1102136 82 33.22 EUR 15:48:05 Euronext Dublin (XMSM) 1102134 134 33.23 EUR 15:48:05 Euronext Dublin (XMSM) 1102131 133 33.23 EUR 15:48:05 Euronext Dublin (XMSM) 1102129 216 33.25 EUR 15:48:53 Euronext Dublin (XMSM) 1103260 166 33.25 EUR 15:48:53 Euronext Dublin (XMSM) 1103262 235 33.25 EUR 15:49:03 Euronext Dublin (XMSM) 1103551 235 33.25 EUR 15:49:04 Euronext Dublin (XMSM) 1103567 317 33.25 EUR 15:49:40 Euronext Dublin (XMSM) 1104314 47 33.25 EUR 15:49:40 Euronext Dublin (XMSM) 1104312 153 33.25 EUR 15:49:41 Euronext Dublin (XMSM) 1104388 81 33.25 EUR 15:49:41 Euronext Dublin (XMSM) 1104386 119 33.25 EUR 15:49:41 Euronext Dublin (XMSM) 1104384 235 33.24 EUR 15:49:45 Euronext Dublin (XMSM) 1104476 271 33.23 EUR 15:50:03 Euronext Dublin (XMSM) 1104998 281 33.22 EUR 15:50:09 Euronext Dublin (XMSM) 1105159 158 33.21 EUR 15:50:19 Euronext Dublin (XMSM) 1105297 219 33.21 EUR 15:50:19 Euronext Dublin (XMSM) 1105291 10 33.20 EUR 15:50:33 Euronext Dublin (XMSM) 1105660 91 33.20 EUR 15:50:33 Euronext Dublin (XMSM) 1105662 184 33.20 EUR 15:50:33 Euronext Dublin (XMSM) 1105656 88 33.20 EUR 15:50:33 Euronext Dublin (XMSM) 1105654 272 33.21 EUR 15:50:33 Euronext Dublin (XMSM) 1105652 66 33.19 EUR 15:50:40 Euronext Dublin (XMSM) 1105800 251 33.19 EUR 15:50:41 Euronext Dublin (XMSM) 1105827 145 33.18 EUR 15:51:07 Euronext Dublin (XMSM) 1106324 97 33.18 EUR 15:51:07 Euronext Dublin (XMSM) 1106321 200 33.16 EUR 15:52:34 Euronext Dublin (XMSM) 1108346 129 33.16 EUR 15:53:01 Euronext Dublin (XMSM) 1108759 254 33.16 EUR 15:53:01 Euronext Dublin (XMSM) 1108763 115 33.16 EUR 15:53:01 Euronext Dublin (XMSM) 1108761 35 33.15 EUR 15:53:03 Euronext Dublin (XMSM) 1108861 200 33.15 EUR 15:53:03 Euronext Dublin (XMSM) 1108859 284 33.15 EUR 15:53:03 Euronext Dublin (XMSM) 1108856 268 33.21 EUR 15:54:31 Euronext Dublin (XMSM) 1110850 169 33.21 EUR 15:54:31 Euronext Dublin (XMSM) 1110843 91 33.21 EUR 15:54:31 Euronext Dublin (XMSM) 1110845 247 33.21 EUR 15:54:31 Euronext Dublin (XMSM) 1110804 241 33.21 EUR 15:54:31 Euronext Dublin (XMSM) 1110802 252 33.20 EUR 15:54:56 Euronext Dublin (XMSM) 1111480 249 33.20 EUR 15:55:36 Euronext Dublin (XMSM) 1112386 268 33.22 EUR 15:56:57 Euronext Dublin (XMSM) 1113835 73 33.22 EUR 15:56:57 Euronext Dublin (XMSM) 1113832 197 33.22 EUR 15:56:57 Euronext Dublin (XMSM) 1113830 272 33.19 EUR 15:57:26 Euronext Dublin (XMSM) 1114470 32 33.19 EUR 15:57:46 Euronext Dublin (XMSM) 1114707 200 33.19 EUR 15:57:46 Euronext Dublin (XMSM) 1114705 143 33.17 EUR 15:58:25 Euronext Dublin (XMSM) 1115472 117 33.17 EUR 15:58:25 Euronext Dublin (XMSM) 1115470 282 33.17 EUR 15:59:03 Euronext Dublin (XMSM) 1116163 240 33.16 EUR 15:59:04 Euronext Dublin (XMSM) 1116191 116 33.16 EUR 16:00:05 Euronext Dublin (XMSM) 1118566 200 33.16 EUR 16:00:06 Euronext Dublin (XMSM) 1118608 261 33.16 EUR 16:00:06 Euronext Dublin (XMSM) 1118605 200 33.18 EUR 16:00:27 Euronext Dublin (XMSM) 1119632 257 33.18 EUR 16:00:27 Euronext Dublin (XMSM) 1119609 265 33.19 EUR 16:00:47 Euronext Dublin (XMSM) 1120435 149 33.18 EUR 16:00:56 Euronext Dublin (XMSM) 1120765 208 33.20 EUR 16:01:24 Euronext Dublin (XMSM) 1121363 47 33.20 EUR 16:01:24 Euronext Dublin (XMSM) 1121361 296 33.19 EUR 16:01:26 Euronext Dublin (XMSM) 1121393 146 33.18 EUR 16:01:46 Euronext Dublin (XMSM) 1121841 62 33.22 EUR 16:02:39 Euronext Dublin (XMSM) 1123407 166 33.22 EUR 16:02:39 Euronext Dublin (XMSM) 1123405 232 33.22 EUR 16:02:39 Euronext Dublin (XMSM) 1123390 270 33.22 EUR 16:02:39 Euronext Dublin (XMSM) 1123388 284 33.23 EUR 16:03:02 Euronext Dublin (XMSM) 1123938 296 33.31 EUR 16:05:00 Euronext Dublin (XMSM) 1126473 280 33.31 EUR 16:05:01 Euronext Dublin (XMSM) 1127937 282 33.31 EUR 16:05:06 Euronext Dublin (XMSM) 1129005 247 33.30 EUR 16:05:13 Euronext Dublin (XMSM) 1129114 241 33.30 EUR 16:05:13 Euronext Dublin (XMSM) 1129112 43 33.30 EUR 16:05:28 Euronext Dublin (XMSM) 1129562 63 33.30 EUR 16:05:28 Euronext Dublin (XMSM) 1129558 166 33.30 EUR 16:05:28 Euronext Dublin (XMSM) 1129560 323 33.30 EUR 16:05:28 Euronext Dublin (XMSM) 1129555 250 33.29 EUR 16:05:45 Euronext Dublin (XMSM) 1130091 244 33.29 EUR 16:06:04 Euronext Dublin (XMSM) 1130588 2 33.29 EUR 16:06:04 Euronext Dublin (XMSM) 1130586 229 33.28 EUR 16:06:05 Euronext Dublin (XMSM) 1130634 145 33.29 EUR 16:06:29 Euronext Dublin (XMSM) 1131323 310 33.29 EUR 16:06:29 Euronext Dublin (XMSM) 1131321 239 33.28 EUR 16:06:38 Euronext Dublin (XMSM) 1131528 277 33.28 EUR 16:07:09 Euronext Dublin (XMSM) 1132285 200 33.28 EUR 16:07:14 Euronext Dublin (XMSM) 1132407 57 33.27 EUR 16:07:17 Euronext Dublin (XMSM) 1132585 220 33.27 EUR 16:07:17 Euronext Dublin (XMSM) 1132582 278 33.27 EUR 16:07:17 Euronext Dublin (XMSM) 1132579 21 33.26 EUR 16:07:25 Euronext Dublin (XMSM) 1132864 217 33.26 EUR 16:07:25 Euronext Dublin (XMSM) 1132823 35 33.25 EUR 16:07:26 Euronext Dublin (XMSM) 1132972 238 33.25 EUR 16:07:26 Euronext Dublin (XMSM) 1132970 239 33.23 EUR 16:07:31 Euronext Dublin (XMSM) 1133414 137 33.22 EUR 16:08:01 Euronext Dublin (XMSM) 1134207 139 33.22 EUR 16:08:01 Euronext Dublin (XMSM) 1134205 259 33.20 EUR 16:09:05 Euronext Dublin (XMSM) 1135649 246 33.19 EUR 16:09:07 Euronext Dublin (XMSM) 1135703 285 33.19 EUR 16:09:25 Euronext Dublin (XMSM) 1136197 251 33.19 EUR 16:09:37 Euronext Dublin (XMSM) 1136435 265 33.18 EUR 16:09:53 Euronext Dublin (XMSM) 1136793 332 33.19 EUR 16:10:26 Euronext Dublin (XMSM) 1137985 279 33.20 EUR 16:10:53 Euronext Dublin (XMSM) 1138610 246 33.20 EUR 16:11:02 Euronext Dublin (XMSM) 1138776 257 33.19 EUR 16:11:05 Euronext Dublin (XMSM) 1138874 281 33.19 EUR 16:11:05 Euronext Dublin (XMSM) 1138872 250 33.19 EUR 16:11:14 Euronext Dublin (XMSM) 1139061 29 33.18 EUR 16:11:27 Euronext Dublin (XMSM) 1139337 250 33.18 EUR 16:11:27 Euronext Dublin (XMSM) 1139335 131 33.18 EUR 16:12:24 Euronext Dublin (XMSM) 1140794 230 33.18 EUR 16:12:24 Euronext Dublin (XMSM) 1140792 249 33.18 EUR 16:12:24 Euronext Dublin (XMSM) 1140790 133 33.18 EUR 16:12:41 Euronext Dublin (XMSM) 1141169 127 33.18 EUR 16:12:41 Euronext Dublin (XMSM) 1141167 246 33.17 EUR 16:13:25 Euronext Dublin (XMSM) 1142327 250 33.17 EUR 16:13:25 Euronext Dublin (XMSM) 1142325 230 33.16 EUR 16:13:53 Euronext Dublin (XMSM) 1142960 186 33.15 EUR 16:14:27 Euronext Dublin (XMSM) 1143928 372 33.16 EUR 16:14:49 Euronext Dublin (XMSM) 1144525 215 33.16 EUR 16:15:08 Euronext Dublin (XMSM) 1145080 200 33.16 EUR 16:15:22 Euronext Dublin (XMSM) 1145439 173 33.16 EUR 16:15:22 Euronext Dublin (XMSM) 1145437 71 33.16 EUR 16:15:22 Euronext Dublin (XMSM) 1145435 65 33.16 EUR 16:15:22 Euronext Dublin (XMSM) 1145412 30 33.16 EUR 16:15:22 Euronext Dublin (XMSM) 1145414 65 33.14 EUR 16:16:04 Euronext Dublin (XMSM) 1146637 200 33.14 EUR 16:16:04 Euronext Dublin (XMSM) 1146635 275 33.14 EUR 16:17:02 Euronext Dublin (XMSM) 1147847 269 33.16 EUR 16:17:49 Euronext Dublin (XMSM) 1148998 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 POSBKOBDABDDDKK