CRH PLC

Transaction in Own Shares • Oct 11, 2022

National Storage Mechanism | Additional information RNS Number : 3992C CRH PLC 11 October 2022 11th October 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 10th 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: 157,942 Highest price paid per share: ���33.7450 Lowest price paid per share: ���32.9000 Volume weighted average price paid: ���33.4432 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 23,422,919 of its ordinary shares in treasury which represents 3.026% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 750,717,419 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 10th 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: 10/10/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 33.4432 157,942 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 264 32.94 EUR 08:02:08 Euronext Dublin (XMSM) 1532307 282 32.90 EUR 08:02:57 Euronext Dublin (XMSM) 1533787 88 32.99 EUR 08:04:07 Euronext Dublin (XMSM) 1535876 150 32.99 EUR 08:04:07 Euronext Dublin (XMSM) 1535874 162 32.99 EUR 08:04:07 Euronext Dublin (XMSM) 1535872 100 32.99 EUR 08:04:07 Euronext Dublin (XMSM) 1535870 228 33.09 EUR 08:05:59 Euronext Dublin (XMSM) 1539469 250 33.10 EUR 08:05:59 Euronext Dublin (XMSM) 1539465 156 33.12 EUR 08:05:59 Euronext Dublin (XMSM) 1539461 300 33.12 EUR 08:05:59 Euronext Dublin (XMSM) 1539459 268 33.11 EUR 08:05:59 Euronext Dublin (XMSM) 1539452 1,506 33.12 EUR 08:05:59 Euronext Dublin (XMSM) 1539450 281 33.12 EUR 08:07:33 Euronext Dublin (XMSM) 1541919 428 33.12 EUR 08:08:23 Euronext Dublin (XMSM) 1543056 275 33.13 EUR 08:08:23 Euronext Dublin (XMSM) 1543054 179 33.09 EUR 08:08:31 Euronext Dublin (XMSM) 1543347 129 33.09 EUR 08:08:31 Euronext Dublin (XMSM) 1543345 263 33.09 EUR 08:08:54 Euronext Dublin (XMSM) 1543910 322 33.15 EUR 08:10:17 Euronext Dublin (XMSM) 1546222 56 33.15 EUR 08:10:17 Euronext Dublin (XMSM) 1546220 278 33.15 EUR 08:10:17 Euronext Dublin (XMSM) 1546218 240 33.13 EUR 08:10:21 Euronext Dublin (XMSM) 1546325 228 33.13 EUR 08:10:21 Euronext Dublin (XMSM) 1546321 256 33.15 EUR 08:11:01 Euronext Dublin (XMSM) 1547346 252 33.12 EUR 08:11:03 Euronext Dublin (XMSM) 1547426 284 33.12 EUR 08:12:30 Euronext Dublin (XMSM) 1549657 229 33.13 EUR 08:12:30 Euronext Dublin (XMSM) 1549655 6 33.12 EUR 08:12:31 Euronext Dublin (XMSM) 1549667 259 33.12 EUR 08:12:34 Euronext Dublin (XMSM) 1549756 157 33.18 EUR 08:13:43 Euronext Dublin (XMSM) 1551676 15 33.18 EUR 08:13:43 Euronext Dublin (XMSM) 1551674 63 33.18 EUR 08:13:43 Euronext Dublin (XMSM) 1551671 261 33.17 EUR 08:13:52 Euronext Dublin (XMSM) 1551921 278 33.14 EUR 08:13:57 Euronext Dublin (XMSM) 1552061 71 33.14 EUR 08:13:57 Euronext Dublin (XMSM) 1552058 162 33.14 EUR 08:13:57 Euronext Dublin (XMSM) 1552056 110 33.14 EUR 08:15:31 Euronext Dublin (XMSM) 1554269 121 33.14 EUR 08:15:31 Euronext Dublin (XMSM) 1554267 239 33.14 EUR 08:15:31 Euronext Dublin (XMSM) 1554245 264 33.12 EUR 08:16:19 Euronext Dublin (XMSM) 1555299 243 33.12 EUR 08:16:35 Euronext Dublin (XMSM) 1555750 32 33.12 EUR 08:16:36 Euronext Dublin (XMSM) 1555753 263 33.12 EUR 08:16:36 Euronext Dublin (XMSM) 1555755 224 33.12 EUR 08:16:50 Euronext Dublin (XMSM) 1555981 236 33.12 EUR 08:17:31 Euronext Dublin (XMSM) 1557136 270 33.14 EUR 08:18:24 Euronext Dublin (XMSM) 1558552 31 33.14 EUR 08:18:24 Euronext Dublin (XMSM) 1558550 168 33.14 EUR 08:18:24 Euronext Dublin (XMSM) 1558548 79 33.14 EUR 08:18:24 Euronext Dublin (XMSM) 1558546 21 33.15 EUR 08:18:24 Euronext Dublin (XMSM) 1558539 168 33.15 EUR 08:18:24 Euronext Dublin (XMSM) 1558537 168 33.14 EUR 08:18:24 Euronext Dublin (XMSM) 1558535 259 33.14 EUR 08:18:24 Euronext Dublin (XMSM) 1558523 262 33.16 EUR 08:19:35 Euronext Dublin (XMSM) 1560262 111 33.16 EUR 08:19:40 Euronext Dublin (XMSM) 1560423 243 33.16 EUR 08:19:42 Euronext Dublin (XMSM) 1560504 162 33.16 EUR 08:19:42 Euronext Dublin (XMSM) 1560500 256 33.16 EUR 08:20:21 Euronext Dublin (XMSM) 1561681 407 33.21 EUR 08:22:02 Euronext Dublin (XMSM) 1564359 437 33.20 EUR 08:22:03 Euronext Dublin (XMSM) 1564394 250 33.23 EUR 08:23:17 Euronext Dublin (XMSM) 1566070 234 33.23 EUR 08:23:17 Euronext Dublin (XMSM) 1566068 268 33.26 EUR 08:23:53 Euronext Dublin (XMSM) 1566957 254 33.26 EUR 08:23:53 Euronext Dublin (XMSM) 1566950 403 33.27 EUR 08:23:53 Euronext Dublin (XMSM) 1566945 234 33.31 EUR 08:25:13 Euronext Dublin (XMSM) 1569310 235 33.32 EUR 08:25:13 Euronext Dublin (XMSM) 1569308 244 33.31 EUR 08:25:37 Euronext Dublin (XMSM) 1569999 243 33.31 EUR 08:25:37 Euronext Dublin (XMSM) 1569996 253 33.28 EUR 08:26:09 Euronext Dublin (XMSM) 1570692 241 33.27 EUR 08:26:28 Euronext Dublin (XMSM) 1571207 234 33.26 EUR 08:26:32 Euronext Dublin (XMSM) 1571277 225 33.28 EUR 08:28:25 Euronext Dublin (XMSM) 1573643 270 33.26 EUR 08:28:31 Euronext Dublin (XMSM) 1573777 250 33.27 EUR 08:28:31 Euronext Dublin (XMSM) 1573775 277 33.23 EUR 08:28:51 Euronext Dublin (XMSM) 1574257 19 33.26 EUR 08:30:00 Euronext Dublin (XMSM) 1575758 250 33.26 EUR 08:30:00 Euronext Dublin (XMSM) 1575756 229 33.26 EUR 08:30:00 Euronext Dublin (XMSM) 1575741 273 33.26 EUR 08:30:00 Euronext Dublin (XMSM) 1575720 255 33.20 EUR 08:30:34 Euronext Dublin (XMSM) 1577606 213 33.20 EUR 08:30:34 Euronext Dublin (XMSM) 1577599 26 33.20 EUR 08:30:34 Euronext Dublin (XMSM) 1577597 270 33.23 EUR 08:32:05 Euronext Dublin (XMSM) 1580297 232 33.22 EUR 08:32:16 Euronext Dublin (XMSM) 1580698 102 33.25 EUR 08:33:27 Euronext Dublin (XMSM) 1583081 168 33.25 EUR 08:33:27 Euronext Dublin (XMSM) 1583079 227 33.25 EUR 08:33:27 Euronext Dublin (XMSM) 1583075 2 33.20 EUR 08:34:15 Euronext Dublin (XMSM) 1584998 264 33.20 EUR 08:34:15 Euronext Dublin (XMSM) 1584996 247 33.18 EUR 08:34:45 Euronext Dublin (XMSM) 1585859 61 33.23 EUR 08:36:29 Euronext Dublin (XMSM) 1589683 200 33.23 EUR 08:36:29 Euronext Dublin (XMSM) 1589681 226 33.23 EUR 08:36:29 Euronext Dublin (XMSM) 1589671 63 33.22 EUR 08:36:50 Euronext Dublin (XMSM) 1590221 200 33.22 EUR 08:36:50 Euronext Dublin (XMSM) 1590219 275 33.22 EUR 08:36:50 Euronext Dublin (XMSM) 1590213 233 33.22 EUR 08:38:14 Euronext Dublin (XMSM) 1592731 235 33.21 EUR 08:39:05 Euronext Dublin (XMSM) 1594035 235 33.23 EUR 08:40:21 Euronext Dublin (XMSM) 1595909 276 33.24 EUR 08:41:33 Euronext Dublin (XMSM) 1597972 105 33.24 EUR 08:42:51 Euronext Dublin (XMSM) 1599941 168 33.24 EUR 08:42:51 Euronext Dublin (XMSM) 1599939 266 33.24 EUR 08:42:51 Euronext Dublin (XMSM) 1599936 269 33.27 EUR 08:44:17 Euronext Dublin (XMSM) 1602436 273 33.29 EUR 08:47:42 Euronext Dublin (XMSM) 1608373 269 33.32 EUR 08:49:50 Euronext Dublin (XMSM) 1613123 245 33.31 EUR 08:50:10 Euronext Dublin (XMSM) 1613806 244 33.31 EUR 08:50:10 Euronext Dublin (XMSM) 1613802 278 33.30 EUR 08:50:40 Euronext Dublin (XMSM) 1614594 241 33.29 EUR 08:51:41 Euronext Dublin (XMSM) 1615899 254 33.27 EUR 08:53:21 Euronext Dublin (XMSM) 1618253 246 33.26 EUR 08:53:36 Euronext Dublin (XMSM) 1618664 225 33.25 EUR 08:54:08 Euronext Dublin (XMSM) 1619392 271 33.22 EUR 08:55:11 Euronext Dublin (XMSM) 1620920 41 33.20 EUR 08:57:33 Euronext Dublin (XMSM) 1624361 190 33.20 EUR 08:57:33 Euronext Dublin (XMSM) 1624358 142 33.19 EUR 08:57:40 Euronext Dublin (XMSM) 1624512 114 33.19 EUR 08:57:40 Euronext Dublin (XMSM) 1624491 193 33.18 EUR 08:58:09 Euronext Dublin (XMSM) 1625254 33 33.18 EUR 08:58:09 Euronext Dublin (XMSM) 1625252 245 33.17 EUR 08:58:22 Euronext Dublin (XMSM) 1625586 252 33.17 EUR 09:00:43 Euronext Dublin (XMSM) 1630084 272 33.15 EUR 09:01:29 Euronext Dublin (XMSM) 1630945 229 33.14 EUR 09:01:48 Euronext Dublin (XMSM) 1631418 238 33.15 EUR 09:02:30 Euronext Dublin (XMSM) 1632202 231 33.17 EUR 09:04:43 Euronext Dublin (XMSM) 1634757 17 33.20 EUR 09:05:58 Euronext Dublin (XMSM) 1636272 199 33.20 EUR 09:05:58 Euronext Dublin (XMSM) 1636268 35 33.20 EUR 09:05:58 Euronext Dublin (XMSM) 1636270 263 33.19 EUR 09:06:10 Euronext Dublin (XMSM) 1636517 228 33.21 EUR 09:07:15 Euronext Dublin (XMSM) 1637588 234 33.21 EUR 09:08:38 Euronext Dublin (XMSM) 1641147 271 33.24 EUR 09:11:34 Euronext Dublin (XMSM) 1644201 233 33.24 EUR 09:12:21 Euronext Dublin (XMSM) 1644863 223 33.21 EUR 09:13:34 Euronext Dublin (XMSM) 1646105 267 33.19 EUR 09:16:17 Euronext Dublin (XMSM) 1648458 53 33.18 EUR 09:16:32 Euronext Dublin (XMSM) 1648641 215 33.18 EUR 09:16:32 Euronext Dublin (XMSM) 1648639 83 33.17 EUR 09:17:50 Euronext Dublin (XMSM) 1649828 167 33.17 EUR 09:17:50 Euronext Dublin (XMSM) 1649826 273 33.16 EUR 09:18:03 Euronext Dublin (XMSM) 1650152 268 33.16 EUR 09:18:29 Euronext Dublin (XMSM) 1650620 200 33.17 EUR 09:20:06 Euronext Dublin (XMSM) 1652078 200 33.17 EUR 09:20:15 Euronext Dublin (XMSM) 1652251 245 33.18 EUR 09:20:51 Euronext Dublin (XMSM) 1652772 200 33.18 EUR 09:22:39 Euronext Dublin (XMSM) 1654103 192 33.18 EUR 09:23:23 Euronext Dublin (XMSM) 1654777 200 33.19 EUR 09:24:57 Euronext Dublin (XMSM) 1655928 200 33.18 EUR 09:26:25 Euronext Dublin (XMSM) 1657388 256 33.19 EUR 09:26:25 Euronext Dublin (XMSM) 1657386 21 33.19 EUR 09:27:20 Euronext Dublin (XMSM) 1658262 168 33.19 EUR 09:27:20 Euronext Dublin (XMSM) 1658260 268 33.20 EUR 09:27:20 Euronext Dublin (XMSM) 1658246 257 33.17 EUR 09:29:40 Euronext Dublin (XMSM) 1660147 30 33.18 EUR 09:31:35 Euronext Dublin (XMSM) 1662087 200 33.18 EUR 09:31:35 Euronext Dublin (XMSM) 1662085 243 33.18 EUR 09:31:35 Euronext Dublin (XMSM) 1662081 268 33.16 EUR 09:32:16 Euronext Dublin (XMSM) 1662659 65 33.12 EUR 09:32:45 Euronext Dublin (XMSM) 1663372 184 33.12 EUR 09:32:45 Euronext Dublin (XMSM) 1663370 250 33.11 EUR 09:33:17 Euronext Dublin (XMSM) 1664067 233 33.09 EUR 09:33:27 Euronext Dublin (XMSM) 1664244 245 33.09 EUR 09:34:19 Euronext Dublin (XMSM) 1664829 270 33.11 EUR 09:35:32 Euronext Dublin (XMSM) 1666309 235 33.08 EUR 09:36:59 Euronext Dublin (XMSM) 1667893 244 33.11 EUR 09:38:36 Euronext Dublin (XMSM) 1669812 270 33.08 EUR 09:39:55 Euronext Dublin (XMSM) 1671128 235 33.07 EUR 09:39:58 Euronext Dublin (XMSM) 1671170 270 33.13 EUR 09:43:06 Euronext Dublin (XMSM) 1674276 247 33.13 EUR 09:43:06 Euronext Dublin (XMSM) 1674273 89 33.13 EUR 09:43:33 Euronext Dublin (XMSM) 1674782 148 33.13 EUR 09:43:33 Euronext Dublin (XMSM) 1674780 265 33.13 EUR 09:47:02 Euronext Dublin (XMSM) 1678354 138 33.14 EUR 09:48:29 Euronext Dublin (XMSM) 1679981 107 33.14 EUR 09:48:29 Euronext Dublin (XMSM) 1679979 258 33.19 EUR 09:55:10 Euronext Dublin (XMSM) 1686772 270 33.19 EUR 09:55:10 Euronext Dublin (XMSM) 1686736 100 33.16 EUR 09:56:03 Euronext Dublin (XMSM) 1687872 168 33.16 EUR 09:56:03 Euronext Dublin (XMSM) 1687870 88 33.17 EUR 09:56:41 Euronext Dublin (XMSM) 1688588 200 33.16 EUR 09:56:48 Euronext Dublin (XMSM) 1688713 37 33.17 EUR 09:56:48 Euronext Dublin (XMSM) 1688715 147 33.17 EUR 09:56:48 Euronext Dublin (XMSM) 1688696 267 33.17 EUR 09:56:48 Euronext Dublin (XMSM) 1688694 255 33.16 EUR 09:57:18 Euronext Dublin (XMSM) 1689191 249 33.15 EUR 09:57:22 Euronext Dublin (XMSM) 1689285 223 33.16 EUR 09:58:53 Euronext Dublin (XMSM) 1691056 234 33.30 EUR 10:02:38 Euronext Dublin (XMSM) 1695784 275 33.29 EUR 10:04:07 Euronext Dublin (XMSM) 1697360 223 33.27 EUR 10:05:14 Euronext Dublin (XMSM) 1699330 239 33.27 EUR 10:06:44 Euronext Dublin (XMSM) 1700794 164 33.26 EUR 10:08:11 Euronext Dublin (XMSM) 1702092 110 33.26 EUR 10:08:11 Euronext Dublin (XMSM) 1702090 227 33.26 EUR 10:09:28 Euronext Dublin (XMSM) 1703390 152 33.24 EUR 10:11:28 Euronext Dublin (XMSM) 1705500 75 33.24 EUR 10:11:28 Euronext Dublin (XMSM) 1705498 98 33.23 EUR 10:14:21 Euronext Dublin (XMSM) 1708264 125 33.23 EUR 10:14:21 Euronext Dublin (XMSM) 1708266 200 33.24 EUR 10:17:25 Euronext Dublin (XMSM) 1711670 230 33.23 EUR 10:17:30 Euronext Dublin (XMSM) 1711776 272 33.22 EUR 10:17:35 Euronext Dublin (XMSM) 1711878 274 33.22 EUR 10:18:15 Euronext Dublin (XMSM) 1712419 73 33.22 EUR 10:18:16 Euronext Dublin (XMSM) 1712424 168 33.22 EUR 10:18:16 Euronext Dublin (XMSM) 1712422 271 33.20 EUR 10:19:36 Euronext Dublin (XMSM) 1713824 66 33.22 EUR 10:21:07 Euronext Dublin (XMSM) 1715526 200 33.22 EUR 10:21:07 Euronext Dublin (XMSM) 1715524 247 33.23 EUR 10:21:07 Euronext Dublin (XMSM) 1715521 62 33.22 EUR 10:23:04 Euronext Dublin (XMSM) 1717178 169 33.22 EUR 10:23:04 Euronext Dublin (XMSM) 1717176 245 33.21 EUR 10:24:41 Euronext Dublin (XMSM) 1719139 2 33.21 EUR 10:24:46 Euronext Dublin (XMSM) 1719198 59 33.22 EUR 10:27:39 Euronext Dublin (XMSM) 1722519 200 33.22 EUR 10:27:39 Euronext Dublin (XMSM) 1722517 253 33.23 EUR 10:27:39 Euronext Dublin (XMSM) 1722471 55 33.23 EUR 10:30:09 Euronext Dublin (XMSM) 1725257 185 33.23 EUR 10:30:09 Euronext Dublin (XMSM) 1725255 257 33.23 EUR 10:30:58 Euronext Dublin (XMSM) 1726110 169 33.22 EUR 10:34:04 Euronext Dublin (XMSM) 1728737 86 33.22 EUR 10:34:04 Euronext Dublin (XMSM) 1728735 276 33.23 EUR 10:35:00 Euronext Dublin (XMSM) 1729542 275 33.23 EUR 10:35:18 Euronext Dublin (XMSM) 1729890 67 33.22 EUR 10:38:27 Euronext Dublin (XMSM) 1733967 200 33.22 EUR 10:38:27 Euronext Dublin (XMSM) 1733965 262 33.22 EUR 10:38:27 Euronext Dublin (XMSM) 1733961 256 33.23 EUR 10:40:14 Euronext Dublin (XMSM) 1735721 200 33.30 EUR 10:43:00 Euronext Dublin (XMSM) 1739190 168 33.30 EUR 10:43:00 Euronext Dublin (XMSM) 1739192 62 33.34 EUR 10:44:17 Euronext Dublin (XMSM) 1740530 200 33.34 EUR 10:44:17 Euronext Dublin (XMSM) 1740528 145 33.34 EUR 10:44:17 Euronext Dublin (XMSM) 1740521 263 33.34 EUR 10:44:17 Euronext Dublin (XMSM) 1740518 200 33.33 EUR 10:44:43 Euronext Dublin (XMSM) 1740855 49 33.38 EUR 10:48:22 Euronext Dublin (XMSM) 1744457 200 33.38 EUR 10:48:22 Euronext Dublin (XMSM) 1744450 278 33.38 EUR 10:48:22 Euronext Dublin (XMSM) 1744434 249 33.38 EUR 10:51:04 Euronext Dublin (XMSM) 1747215 33 33.36 EUR 10:51:12 Euronext Dublin (XMSM) 1747418 220 33.36 EUR 10:51:12 Euronext Dublin (XMSM) 1747416 144 33.40 EUR 10:52:44 Euronext Dublin (XMSM) 1748724 35 33.40 EUR 10:52:44 Euronext Dublin (XMSM) 1748726 75 33.40 EUR 10:52:44 Euronext Dublin (XMSM) 1748722 256 33.43 EUR 10:55:09 Euronext Dublin (XMSM) 1750804 230 33.43 EUR 10:55:15 Euronext Dublin (XMSM) 1750913 75 33.43 EUR 10:55:26 Euronext Dublin (XMSM) 1751186 200 33.43 EUR 10:55:26 Euronext Dublin (XMSM) 1751184 228 33.42 EUR 10:55:26 Euronext Dublin (XMSM) 1751179 21 33.41 EUR 10:59:39 Euronext Dublin (XMSM) 1755877 130 33.41 EUR 10:59:39 Euronext Dublin (XMSM) 1755875 74 33.41 EUR 11:00:32 Euronext Dublin (XMSM) 1756684 276 33.41 EUR 11:02:15 Euronext Dublin (XMSM) 1757962 63 33.46 EUR 11:05:03 Euronext Dublin (XMSM) 1760310 259 33.46 EUR 11:05:15 Euronext Dublin (XMSM) 1760469 236 33.46 EUR 11:05:15 Euronext Dublin (XMSM) 1760429 161 33.46 EUR 11:05:15 Euronext Dublin (XMSM) 1760427 33 33.44 EUR 11:06:45 Euronext Dublin (XMSM) 1761645 191 33.44 EUR 11:06:45 Euronext Dublin (XMSM) 1761643 270 33.40 EUR 11:07:00 Euronext Dublin (XMSM) 1761973 261 33.41 EUR 11:07:00 Euronext Dublin (XMSM) 1761965 226 33.41 EUR 11:07:59 Euronext Dublin (XMSM) 1762615 195 33.40 EUR 11:08:45 Euronext Dublin (XMSM) 1763256 33 33.40 EUR 11:08:45 Euronext Dublin (XMSM) 1763254 238 33.40 EUR 11:08:45 Euronext Dublin (XMSM) 1763241 274 33.38 EUR 11:11:25 Euronext Dublin (XMSM) 1765211 275 33.37 EUR 11:14:20 Euronext Dublin (XMSM) 1767101 26 33.36 EUR 11:14:51 Euronext Dublin (XMSM) 1767389 206 33.36 EUR 11:14:51 Euronext Dublin (XMSM) 1767387 265 33.36 EUR 11:15:15 Euronext Dublin (XMSM) 1767662 249 33.34 EUR 11:16:07 Euronext Dublin (XMSM) 1768331 278 33.33 EUR 11:18:53 Euronext Dublin (XMSM) 1770453 47 33.33 EUR 11:18:53 Euronext Dublin (XMSM) 1770441 207 33.33 EUR 11:18:53 Euronext Dublin (XMSM) 1770439 3 33.33 EUR 11:18:53 Euronext Dublin (XMSM) 1770436 200 33.33 EUR 11:19:50 Euronext Dublin (XMSM) 1771239 257 33.33 EUR 11:20:16 Euronext Dublin (XMSM) 1771627 227 33.32 EUR 11:20:51 Euronext Dublin (XMSM) 1772248 267 33.32 EUR 11:22:05 Euronext Dublin (XMSM) 1772910 11 33.32 EUR 11:22:05 Euronext Dublin (XMSM) 1772908 188 33.32 EUR 11:23:52 Euronext Dublin (XMSM) 1774105 50 33.32 EUR 11:23:52 Euronext Dublin (XMSM) 1774103 275 33.34 EUR 11:25:11 Euronext Dublin (XMSM) 1774804 200 33.33 EUR 11:28:36 Euronext Dublin (XMSM) 1777070 273 33.32 EUR 11:29:34 Euronext Dublin (XMSM) 1777615 264 33.36 EUR 11:32:31 Euronext Dublin (XMSM) 1779608 200 33.35 EUR 11:32:33 Euronext Dublin (XMSM) 1779649 29 33.37 EUR 11:33:32 Euronext Dublin (XMSM) 1780361 194 33.38 EUR 11:34:36 Euronext Dublin (XMSM) 1780973 77 33.38 EUR 11:34:36 Euronext Dublin (XMSM) 1780971 200 33.37 EUR 11:34:37 Euronext Dublin (XMSM) 1781024 274 33.37 EUR 11:34:37 Euronext Dublin (XMSM) 1780992 243 33.38 EUR 11:36:55 Euronext Dublin (XMSM) 1782454 253 33.42 EUR 11:41:25 Euronext Dublin (XMSM) 1785412 80 33.43 EUR 11:43:17 Euronext Dublin (XMSM) 1786332 143 33.43 EUR 11:43:17 Euronext Dublin (XMSM) 1786330 294 33.46 EUR 11:44:58 Euronext Dublin (XMSM) 1787280 261 33.48 EUR 11:45:26 Euronext Dublin (XMSM) 1787611 132 33.48 EUR 11:45:26 Euronext Dublin (XMSM) 1787598 114 33.48 EUR 11:45:26 Euronext Dublin (XMSM) 1787596 1 33.47 EUR 11:46:00 Euronext Dublin (XMSM) 1787836 245 33.47 EUR 11:46:00 Euronext Dublin (XMSM) 1787834 232 33.46 EUR 11:47:20 Euronext Dublin (XMSM) 1788711 249 33.47 EUR 11:50:31 Euronext Dublin (XMSM) 1790548 20 33.47 EUR 11:50:31 Euronext Dublin (XMSM) 1790546 5 33.46 EUR 11:53:56 Euronext Dublin (XMSM) 1792427 200 33.46 EUR 11:53:56 Euronext Dublin (XMSM) 1792418 259 33.46 EUR 11:53:56 Euronext Dublin (XMSM) 1792412 239 33.46 EUR 11:54:14 Euronext Dublin (XMSM) 1792676 237 33.44 EUR 11:55:03 Euronext Dublin (XMSM) 1793170 226 33.43 EUR 11:55:21 Euronext Dublin (XMSM) 1793387 172 33.40 EUR 11:56:37 Euronext Dublin (XMSM) 1794187 32 33.40 EUR 11:56:38 Euronext Dublin (XMSM) 1794198 23 33.40 EUR 11:56:38 Euronext Dublin (XMSM) 1794196 27 33.41 EUR 11:58:54 Euronext Dublin (XMSM) 1795566 168 33.41 EUR 11:58:54 Euronext Dublin (XMSM) 1795564 81 33.41 EUR 11:58:54 Euronext Dublin (XMSM) 1795562 200 33.44 EUR 12:01:45 Euronext Dublin (XMSM) 1797165 347 33.44 EUR 12:01:45 Euronext Dublin (XMSM) 1797163 600 33.44 EUR 12:01:45 Euronext Dublin (XMSM) 1797161 93 33.44 EUR 12:01:55 Euronext Dublin (XMSM) 1797211 85 33.44 EUR 12:01:55 Euronext Dublin (XMSM) 1797209 107 33.44 EUR 12:01:55 Euronext Dublin (XMSM) 1797207 114 33.44 EUR 12:01:55 Euronext Dublin (XMSM) 1797205 98 33.44 EUR 12:01:55 Euronext Dublin (XMSM) 1797203 137 33.44 EUR 12:02:00 Euronext Dublin (XMSM) 1797237 385 33.43 EUR 12:02:18 Euronext Dublin (XMSM) 1797484 200 33.42 EUR 12:02:23 Euronext Dublin (XMSM) 1797544 139 33.43 EUR 12:03:49 Euronext Dublin (XMSM) 1798329 120 33.43 EUR 12:03:49 Euronext Dublin (XMSM) 1798327 200 33.44 EUR 12:03:49 Euronext Dublin (XMSM) 1798319 248 33.49 EUR 12:04:58 Euronext Dublin (XMSM) 1799982 35 33.48 EUR 12:06:29 Euronext Dublin (XMSM) 1801012 77 33.48 EUR 12:07:02 Euronext Dublin (XMSM) 1801318 35 33.48 EUR 12:07:02 Euronext Dublin (XMSM) 1801316 166 33.48 EUR 12:07:02 Euronext Dublin (XMSM) 1801314 240 33.48 EUR 12:07:02 Euronext Dublin (XMSM) 1801299 45 33.49 EUR 12:07:54 Euronext Dublin (XMSM) 1801829 200 33.48 EUR 12:07:54 Euronext Dublin (XMSM) 1801827 168 33.47 EUR 12:08:23 Euronext Dublin (XMSM) 1802248 98 33.47 EUR 12:08:23 Euronext Dublin (XMSM) 1802246 259 33.47 EUR 12:09:14 Euronext Dublin (XMSM) 1802756 157 33.47 EUR 12:10:13 Euronext Dublin (XMSM) 1803324 104 33.47 EUR 12:10:13 Euronext Dublin (XMSM) 1803326 272 33.47 EUR 12:10:52 Euronext Dublin (XMSM) 1803630 46 33.49 EUR 12:11:51 Euronext Dublin (XMSM) 1804158 199 33.49 EUR 12:11:51 Euronext Dublin (XMSM) 1804156 268 33.48 EUR 12:12:16 Euronext Dublin (XMSM) 1804342 108 33.47 EUR 12:12:29 Euronext Dublin (XMSM) 1804564 164 33.47 EUR 12:12:29 Euronext Dublin (XMSM) 1804562 270 33.48 EUR 12:14:08 Euronext Dublin (XMSM) 1805332 275 33.51 EUR 12:15:23 Euronext Dublin (XMSM) 1806406 222 33.48 EUR 12:15:28 Euronext Dublin (XMSM) 1806474 78 33.52 EUR 12:17:24 Euronext Dublin (XMSM) 1807745 200 33.52 EUR 12:17:24 Euronext Dublin (XMSM) 1807743 225 33.51 EUR 12:17:24 Euronext Dublin (XMSM) 1807740 210 33.50 EUR 12:17:25 Euronext Dublin (XMSM) 1807784 61 33.50 EUR 12:17:25 Euronext Dublin (XMSM) 1807787 200 33.51 EUR 12:19:12 Euronext Dublin (XMSM) 1808784 95 33.55 EUR 12:22:00 Euronext Dublin (XMSM) 1810612 171 33.55 EUR 12:22:00 Euronext Dublin (XMSM) 1810610 228 33.54 EUR 12:22:34 Euronext Dublin (XMSM) 1811004 235 33.55 EUR 12:24:39 Euronext Dublin (XMSM) 1812193 227 33.60 EUR 12:27:57 Euronext Dublin (XMSM) 1814512 38 33.61 EUR 12:30:24 Euronext Dublin (XMSM) 1816037 237 33.61 EUR 12:30:24 Euronext Dublin (XMSM) 1816035 10 33.58 EUR 12:31:03 Euronext Dublin (XMSM) 1816417 218 33.58 EUR 12:31:03 Euronext Dublin (XMSM) 1816415 111 33.59 EUR 12:32:35 Euronext Dublin (XMSM) 1817237 142 33.59 EUR 12:32:35 Euronext Dublin (XMSM) 1817235 81 33.58 EUR 12:35:10 Euronext Dublin (XMSM) 1819211 159 33.58 EUR 12:35:10 Euronext Dublin (XMSM) 1819213 270 33.58 EUR 12:35:10 Euronext Dublin (XMSM) 1819183 78 33.57 EUR 12:38:31 Euronext Dublin (XMSM) 1821300 174 33.57 EUR 12:38:31 Euronext Dublin (XMSM) 1821298 249 33.55 EUR 12:40:00 Euronext Dublin (XMSM) 1822083 73 33.55 EUR 12:41:26 Euronext Dublin (XMSM) 1823116 200 33.55 EUR 12:41:26 Euronext Dublin (XMSM) 1823114 235 33.55 EUR 12:41:26 Euronext Dublin (XMSM) 1823110 230 33.52 EUR 12:42:47 Euronext Dublin (XMSM) 1824145 161 33.51 EUR 12:44:17 Euronext Dublin (XMSM) 1825443 33 33.52 EUR 12:45:39 Euronext Dublin (XMSM) 1826443 171 33.52 EUR 12:45:39 Euronext Dublin (XMSM) 1826441 200 33.52 EUR 12:45:39 Euronext Dublin (XMSM) 1826439 226 33.52 EUR 12:47:49 Euronext Dublin (XMSM) 1827715 250 33.52 EUR 12:48:44 Euronext Dublin (XMSM) 1828224 130 33.52 EUR 12:48:59 Euronext Dublin (XMSM) 1828328 139 33.52 EUR 12:48:59 Euronext Dublin (XMSM) 1828326 1 33.54 EUR 12:50:25 Euronext Dublin (XMSM) 1829756 4 33.54 EUR 12:50:25 Euronext Dublin (XMSM) 1829752 298 33.54 EUR 12:50:35 Euronext Dublin (XMSM) 1829892 69 33.53 EUR 12:50:42 Euronext Dublin (XMSM) 1829977 200 33.54 EUR 12:50:51 Euronext Dublin (XMSM) 1830070 34 33.61 EUR 12:53:21 Euronext Dublin (XMSM) 1831946 50 33.61 EUR 12:53:21 Euronext Dublin (XMSM) 1831944 225 33.62 EUR 12:53:39 Euronext Dublin (XMSM) 1832110 4 33.61 EUR 12:54:01 Euronext Dublin (XMSM) 1832358 254 33.61 EUR 12:54:01 Euronext Dublin (XMSM) 1832352 297 33.61 EUR 12:54:01 Euronext Dublin (XMSM) 1832339 100 33.61 EUR 12:54:01 Euronext Dublin (XMSM) 1832337 1 33.61 EUR 12:54:02 Euronext Dublin (XMSM) 1832373 214 33.60 EUR 12:54:03 Euronext Dublin (XMSM) 1832401 226 33.61 EUR 12:54:03 Euronext Dublin (XMSM) 1832399 102 33.61 EUR 12:54:03 Euronext Dublin (XMSM) 1832397 12 33.59 EUR 12:54:44 Euronext Dublin (XMSM) 1832920 50 33.59 EUR 12:54:44 Euronext Dublin (XMSM) 1832918 200 33.59 EUR 12:54:44 Euronext Dublin (XMSM) 1832916 237 33.58 EUR 12:56:19 Euronext Dublin (XMSM) 1834159 259 33.61 EUR 12:57:43 Euronext Dublin (XMSM) 1835031 73 33.63 EUR 12:59:43 Euronext Dublin (XMSM) 1836672 200 33.63 EUR 12:59:43 Euronext Dublin (XMSM) 1836670 256 33.64 EUR 12:59:43 Euronext Dublin (XMSM) 1836667 195 33.62 EUR 13:00:03 Euronext Dublin (XMSM) 1837004 36 33.62 EUR 13:00:03 Euronext Dublin (XMSM) 1837006 261 33.59 EUR 13:00:45 Euronext Dublin (XMSM) 1837599 244 33.61 EUR 13:02:45 Euronext Dublin (XMSM) 1838895 218 33.60 EUR 13:05:03 Euronext Dublin (XMSM) 1840478 53 33.60 EUR 13:05:03 Euronext Dublin (XMSM) 1840476 6 33.60 EUR 13:05:40 Euronext Dublin (XMSM) 1840935 236 33.60 EUR 13:05:40 Euronext Dublin (XMSM) 1840933 200 33.61 EUR 13:06:55 Euronext Dublin (XMSM) 1841679 38 33.64 EUR 13:09:45 Euronext Dublin (XMSM) 1843620 200 33.64 EUR 13:09:45 Euronext Dublin (XMSM) 1843618 245 33.64 EUR 13:09:45 Euronext Dublin (XMSM) 1843616 62 33.65 EUR 13:12:11 Euronext Dublin (XMSM) 1845444 11 33.65 EUR 13:12:11 Euronext Dublin (XMSM) 1845440 203 33.65 EUR 13:12:11 Euronext Dublin (XMSM) 1845442 238 33.63 EUR 13:14:08 Euronext Dublin (XMSM) 1846883 230 33.64 EUR 13:19:01 Euronext Dublin (XMSM) 1850455 170 33.67 EUR 13:20:49 Euronext Dublin (XMSM) 1852549 70 33.67 EUR 13:20:49 Euronext Dublin (XMSM) 1852547 269 33.70 EUR 13:26:19 Euronext Dublin (XMSM) 1856019 269 33.69 EUR 13:28:02 Euronext Dublin (XMSM) 1857151 261 33.75 EUR 13:30:18 Euronext Dublin (XMSM) 1859451 256 33.75 EUR 13:30:18 Euronext Dublin (XMSM) 1859449 16 33.74 EUR 13:31:03 Euronext Dublin (XMSM) 1860061 217 33.74 EUR 13:31:03 Euronext Dublin (XMSM) 1860059 237 33.71 EUR 13:31:30 Euronext Dublin (XMSM) 1860571 228 33.71 EUR 13:35:16 Euronext Dublin (XMSM) 1863400 243 33.73 EUR 13:39:03 Euronext Dublin (XMSM) 1866448 200 33.73 EUR 13:40:02 Euronext Dublin (XMSM) 1867158 248 33.71 EUR 13:43:45 Euronext Dublin (XMSM) 1869851 26 33.72 EUR 13:47:52 Euronext Dublin (XMSM) 1873215 200 33.72 EUR 13:47:52 Euronext Dublin (XMSM) 1873213 269 33.72 EUR 13:47:52 Euronext Dublin (XMSM) 1873209 36 33.69 EUR 13:49:53 Euronext Dublin (XMSM) 1874997 161 33.69 EUR 13:49:53 Euronext Dublin (XMSM) 1874995 42 33.69 EUR 13:49:53 Euronext Dublin (XMSM) 1874993 42 33.69 EUR 13:49:53 Euronext Dublin (XMSM) 1874991 1 33.69 EUR 13:49:53 Euronext Dublin (XMSM) 1874989 34 33.69 EUR 13:51:14 Euronext Dublin (XMSM) 1876267 200 33.69 EUR 13:51:14 Euronext Dublin (XMSM) 1876265 248 33.67 EUR 13:52:46 Euronext Dublin (XMSM) 1877485 74 33.69 EUR 13:54:26 Euronext Dublin (XMSM) 1878572 157 33.69 EUR 13:54:26 Euronext Dublin (XMSM) 1878570 272 33.70 EUR 13:57:18 Euronext Dublin (XMSM) 1880922 205 33.69 EUR 13:57:29 Euronext Dublin (XMSM) 1881465 29 33.69 EUR 13:57:29 Euronext Dublin (XMSM) 1881467 200 33.69 EUR 13:57:30 Euronext Dublin (XMSM) 1881514 45 33.69 EUR 13:57:30 Euronext Dublin (XMSM) 1881516 200 33.69 EUR 13:57:44 Euronext Dublin (XMSM) 1881834 246 33.69 EUR 13:57:44 Euronext Dublin (XMSM) 1881832 269 33.69 EUR 13:58:33 Euronext Dublin (XMSM) 1882586 177 33.69 EUR 13:58:55 Euronext Dublin (XMSM) 1882769 35 33.69 EUR 14:00:11 Euronext Dublin (XMSM) 1884181 200 33.69 EUR 14:00:11 Euronext Dublin (XMSM) 1884179 257 33.71 EUR 14:00:59 Euronext Dublin (XMSM) 1885099 230 33.71 EUR 14:00:59 Euronext Dublin (XMSM) 1885081 31 33.69 EUR 14:01:11 Euronext Dublin (XMSM) 1885386 200 33.69 EUR 14:01:11 Euronext Dublin (XMSM) 1885380 243 33.67 EUR 14:02:06 Euronext Dublin (XMSM) 1886226 255 33.69 EUR 14:05:09 Euronext Dublin (XMSM) 1889021 278 33.69 EUR 14:05:09 Euronext Dublin (XMSM) 1889004 277 33.69 EUR 14:06:48 Euronext Dublin (XMSM) 1890530 271 33.68 EUR 14:10:09 Euronext Dublin (XMSM) 1893611 196 33.70 EUR 14:12:44 Euronext Dublin (XMSM) 1896055 200 33.73 EUR 14:15:00 Euronext Dublin (XMSM) 1897984 261 33.73 EUR 14:15:07 Euronext Dublin (XMSM) 1898128 223 33.73 EUR 14:17:30 Euronext Dublin (XMSM) 1900335 229 33.72 EUR 14:18:06 Euronext Dublin (XMSM) 1900988 251 33.68 EUR 14:20:15 Euronext Dublin (XMSM) 1903296 108 33.69 EUR 14:21:12 Euronext Dublin (XMSM) 1904328 128 33.69 EUR 14:21:12 Euronext Dublin (XMSM) 1904321 187 33.72 EUR 14:22:37 Euronext Dublin (XMSM) 1905667 36 33.71 EUR 14:23:12 Euronext Dublin (XMSM) 1906130 200 33.71 EUR 14:23:12 Euronext Dublin (XMSM) 1906128 252 33.72 EUR 14:24:48 Euronext Dublin (XMSM) 1908319 237 33.69 EUR 14:25:31 Euronext Dublin (XMSM) 1909078 228 33.70 EUR 14:27:20 Euronext Dublin (XMSM) 1910820 269 33.71 EUR 14:29:14 Euronext Dublin (XMSM) 1912807 71 33.69 EUR 14:29:59 Euronext Dublin (XMSM) 1913690 200 33.69 EUR 14:29:59 Euronext Dublin (XMSM) 1913688 30 33.69 EUR 14:29:59 Euronext Dublin (XMSM) 1913686 200 33.69 EUR 14:29:59 Euronext Dublin (XMSM) 1913684 238 33.69 EUR 14:30:16 Euronext Dublin (XMSM) 1917084 278 33.68 EUR 14:30:21 Euronext Dublin (XMSM) 1917256 100 33.67 EUR 14:30:22 Euronext Dublin (XMSM) 1917288 258 33.62 EUR 14:30:38 Euronext Dublin (XMSM) 1918043 202 33.63 EUR 14:30:38 Euronext Dublin (XMSM) 1918041 58 33.63 EUR 14:30:38 Euronext Dublin (XMSM) 1918039 229 33.66 EUR 14:30:38 Euronext Dublin (XMSM) 1918036 4 33.61 EUR 14:30:40 Euronext Dublin (XMSM) 1918082 259 33.61 EUR 14:30:40 Euronext Dublin (XMSM) 1918077 200 33.61 EUR 14:31:01 Euronext Dublin (XMSM) 1919186 138 33.62 EUR 14:31:24 Euronext Dublin (XMSM) 1920254 135 33.62 EUR 14:31:24 Euronext Dublin (XMSM) 1920252 43 33.62 EUR 14:31:24 Euronext Dublin (XMSM) 1920241 200 33.62 EUR 14:31:24 Euronext Dublin (XMSM) 1920239 233 33.62 EUR 14:31:24 Euronext Dublin (XMSM) 1920235 200 33.62 EUR 14:32:03 Euronext Dublin (XMSM) 1921764 102 33.61 EUR 14:32:14 Euronext Dublin (XMSM) 1922216 168 33.61 EUR 14:32:14 Euronext Dublin (XMSM) 1922212 238 33.61 EUR 14:32:14 Euronext Dublin (XMSM) 1922206 263 33.61 EUR 14:32:14 Euronext Dublin (XMSM) 1922200 200 33.62 EUR 14:32:42 Euronext Dublin (XMSM) 1923042 47 33.62 EUR 14:32:42 Euronext Dublin (XMSM) 1923044 1 33.61 EUR 14:32:42 Euronext Dublin (XMSM) 1923040 269 33.61 EUR 14:32:42 Euronext Dublin (XMSM) 1923038 231 33.60 EUR 14:32:50 Euronext Dublin (XMSM) 1923340 76 33.59 EUR 14:33:02 Euronext Dublin (XMSM) 1923772 200 33.59 EUR 14:33:02 Euronext Dublin (XMSM) 1923770 199 33.57 EUR 14:33:43 Euronext Dublin (XMSM) 1925510 200 33.57 EUR 14:33:46 Euronext Dublin (XMSM) 1925591 239 33.56 EUR 14:33:47 Euronext Dublin (XMSM) 1925661 288 33.52 EUR 14:34:06 Euronext Dublin (XMSM) 1926402 238 33.59 EUR 14:34:53 Euronext Dublin (XMSM) 1928119 268 33.59 EUR 14:34:56 Euronext Dublin (XMSM) 1928204 257 33.57 EUR 14:35:00 Euronext Dublin (XMSM) 1928293 76 33.58 EUR 14:35:48 Euronext Dublin (XMSM) 1929907 200 33.58 EUR 14:35:48 Euronext Dublin (XMSM) 1929905 273 33.58 EUR 14:35:48 Euronext Dublin (XMSM) 1929902 235 33.55 EUR 14:36:07 Euronext Dublin (XMSM) 1930779 275 33.54 EUR 14:36:14 Euronext Dublin (XMSM) 1931193 230 33.54 EUR 14:36:16 Euronext Dublin (XMSM) 1931276 36 33.53 EUR 14:36:54 Euronext Dublin (XMSM) 1932283 200 33.53 EUR 14:36:55 Euronext Dublin (XMSM) 1932304 200 33.56 EUR 14:38:22 Euronext Dublin (XMSM) 1934873 52 33.56 EUR 14:39:10 Euronext Dublin (XMSM) 1936014 200 33.56 EUR 14:39:10 Euronext Dublin (XMSM) 1936012 270 33.56 EUR 14:39:10 Euronext Dublin (XMSM) 1935993 227 33.55 EUR 14:39:15 Euronext Dublin (XMSM) 1936273 27 33.53 EUR 14:39:44 Euronext Dublin (XMSM) 1937033 35 33.53 EUR 14:40:06 Euronext Dublin (XMSM) 1937548 197 33.53 EUR 14:40:06 Euronext Dublin (XMSM) 1937546 270 33.53 EUR 14:40:06 Euronext Dublin (XMSM) 1937544 200 33.63 EUR 14:41:57 Euronext Dublin (XMSM) 1940311 267 33.61 EUR 14:42:03 Euronext Dublin (XMSM) 1940546 225 33.60 EUR 14:42:17 Euronext Dublin (XMSM) 1941012 49 33.58 EUR 14:42:59 Euronext Dublin (XMSM) 1941963 200 33.58 EUR 14:42:59 Euronext Dublin (XMSM) 1941961 241 33.57 EUR 14:43:21 Euronext Dublin (XMSM) 1942474 234 33.55 EUR 14:43:32 Euronext Dublin (XMSM) 1943082 274 33.60 EUR 14:44:38 Euronext Dublin (XMSM) 1944952 241 33.59 EUR 14:44:40 Euronext Dublin (XMSM) 1945053 245 33.60 EUR 14:45:30 Euronext Dublin (XMSM) 1946198 252 33.60 EUR 14:46:16 Euronext Dublin (XMSM) 1947128 126 33.65 EUR 14:47:53 Euronext Dublin (XMSM) 1950100 135 33.65 EUR 14:47:53 Euronext Dublin (XMSM) 1950098 256 33.62 EUR 14:48:37 Euronext Dublin (XMSM) 1951198 113 33.63 EUR 14:49:06 Euronext Dublin (XMSM) 1951866 111 33.63 EUR 14:49:06 Euronext Dublin (XMSM) 1951868 230 33.63 EUR 14:49:25 Euronext Dublin (XMSM) 1952267 28 33.63 EUR 14:49:29 Euronext Dublin (XMSM) 1952358 36 33.63 EUR 14:49:43 Euronext Dublin (XMSM) 1952573 42 33.63 EUR 14:49:43 Euronext Dublin (XMSM) 1952571 51 33.63 EUR 14:49:43 Euronext Dublin (XMSM) 1952569 225 33.63 EUR 14:49:52 Euronext Dublin (XMSM) 1952891 267 33.64 EUR 14:51:13 Euronext Dublin (XMSM) 1955120 165 33.64 EUR 14:51:13 Euronext Dublin (XMSM) 1955102 73 33.64 EUR 14:51:13 Euronext Dublin (XMSM) 1955100 24 33.62 EUR 14:51:26 Euronext Dublin (XMSM) 1955479 200 33.62 EUR 14:51:26 Euronext Dublin (XMSM) 1955477 167 33.62 EUR 14:51:28 Euronext Dublin (XMSM) 1955532 56 33.62 EUR 14:51:28 Euronext Dublin (XMSM) 1955534 14 33.62 EUR 14:51:28 Euronext Dublin (XMSM) 1955530 88 33.61 EUR 14:51:35 Euronext Dublin (XMSM) 1955776 136 33.61 EUR 14:51:35 Euronext Dublin (XMSM) 1955773 59 33.58 EUR 14:52:29 Euronext Dublin (XMSM) 1957445 200 33.58 EUR 14:52:29 Euronext Dublin (XMSM) 1957440 200 33.57 EUR 14:53:20 Euronext Dublin (XMSM) 1958990 263 33.50 EUR 14:53:59 Euronext Dublin (XMSM) 1960333 238 33.51 EUR 14:54:54 Euronext Dublin (XMSM) 1961743 200 33.49 EUR 14:54:58 Euronext Dublin (XMSM) 1961832 22 33.51 EUR 14:55:24 Euronext Dublin (XMSM) 1962668 207 33.51 EUR 14:55:24 Euronext Dublin (XMSM) 1962666 73 33.52 EUR 14:56:27 Euronext Dublin (XMSM) 1964283 200 33.52 EUR 14:56:27 Euronext Dublin (XMSM) 1964281 243 33.52 EUR 14:56:27 Euronext Dublin (XMSM) 1964278 167 33.51 EUR 14:56:40 Euronext Dublin (XMSM) 1964512 106 33.51 EUR 14:56:40 Euronext Dublin (XMSM) 1964514 200 33.51 EUR 14:58:40 Euronext Dublin (XMSM) 1968376 244 33.51 EUR 14:58:40 Euronext Dublin (XMSM) 1968370 145 33.50 EUR 14:58:46 Euronext Dublin (XMSM) 1968697 102 33.50 EUR 14:58:46 Euronext Dublin (XMSM) 1968695 50 33.52 EUR 15:00:15 Euronext Dublin (XMSM) 1973139 200 33.52 EUR 15:00:15 Euronext Dublin (XMSM) 1973137 247 33.51 EUR 15:00:15 Euronext Dublin (XMSM) 1973135 131 33.51 EUR 15:00:20 Euronext Dublin (XMSM) 1973375 124 33.51 EUR 15:00:20 Euronext Dublin (XMSM) 1973373 226 33.53 EUR 15:01:50 Euronext Dublin (XMSM) 1977338 252 33.53 EUR 15:01:50 Euronext Dublin (XMSM) 1977331 256 33.55 EUR 15:02:28 Euronext Dublin (XMSM) 1978815 57 33.55 EUR 15:02:29 Euronext Dublin (XMSM) 1978917 100 33.55 EUR 15:02:29 Euronext Dublin (XMSM) 1978915 350 33.55 EUR 15:02:29 Euronext Dublin (XMSM) 1978913 27 33.55 EUR 15:02:29 Euronext Dublin (XMSM) 1978911 78 33.55 EUR 15:02:29 Euronext Dublin (XMSM) 1978903 156 33.55 EUR 15:02:29 Euronext Dublin (XMSM) 1978905 11 33.56 EUR 15:02:54 Euronext Dublin (XMSM) 1979609 50 33.56 EUR 15:02:54 Euronext Dublin (XMSM) 1979607 50 33.55 EUR 15:02:55 Euronext Dublin (XMSM) 1979671 200 33.55 EUR 15:02:55 Euronext Dublin (XMSM) 1979667 74 33.55 EUR 15:02:55 Euronext Dublin (XMSM) 1979662 100 33.55 EUR 15:02:55 Euronext Dublin (XMSM) 1979660 139 33.55 EUR 15:02:55 Euronext Dublin (XMSM) 1979658 272 33.55 EUR 15:02:55 Euronext Dublin (XMSM) 1979620 4 33.55 EUR 15:03:33 Euronext Dublin (XMSM) 1980715 231 33.55 EUR 15:03:33 Euronext Dublin (XMSM) 1980713 2 33.53 EUR 15:03:44 Euronext Dublin (XMSM) 1981076 239 33.53 EUR 15:03:44 Euronext Dublin (XMSM) 1981074 61 33.55 EUR 15:04:37 Euronext Dublin (XMSM) 1982529 204 33.55 EUR 15:04:38 Euronext Dublin (XMSM) 1982586 230 33.59 EUR 15:06:22 Euronext Dublin (XMSM) 1986048 250 33.60 EUR 15:06:22 Euronext Dublin (XMSM) 1986043 255 33.61 EUR 15:06:22 Euronext Dublin (XMSM) 1986038 262 33.58 EUR 15:06:47 Euronext Dublin (XMSM) 1986696 200 33.57 EUR 15:07:13 Euronext Dublin (XMSM) 1987309 53 33.57 EUR 15:07:13 Euronext Dublin (XMSM) 1987301 197 33.57 EUR 15:07:13 Euronext Dublin (XMSM) 1987299 272 33.57 EUR 15:07:14 Euronext Dublin (XMSM) 1987389 274 33.57 EUR 15:07:43 Euronext Dublin (XMSM) 1988019 193 33.56 EUR 15:09:20 Euronext Dublin (XMSM) 1990293 231 33.53 EUR 15:10:00 Euronext Dublin (XMSM) 1991591 229 33.55 EUR 15:10:40 Euronext Dublin (XMSM) 1992959 246 33.56 EUR 15:11:52 Euronext Dublin (XMSM) 1994528 31 33.56 EUR 15:12:28 Euronext Dublin (XMSM) 1995502 200 33.56 EUR 15:12:28 Euronext Dublin (XMSM) 1995500 48 33.56 EUR 15:12:28 Euronext Dublin (XMSM) 1995493 176 33.56 EUR 15:12:28 Euronext Dublin (XMSM) 1995487 200 33.55 EUR 15:13:10 Euronext Dublin (XMSM) 1996502 255 33.55 EUR 15:13:35 Euronext Dublin (XMSM) 1997204 7 33.56 EUR 15:14:25 Euronext Dublin (XMSM) 1998399 46 33.56 EUR 15:14:25 Euronext Dublin (XMSM) 1998392 198 33.56 EUR 15:14:25 Euronext Dublin (XMSM) 1998390 72 33.54 EUR 15:15:05 Euronext Dublin (XMSM) 1999482 84 33.54 EUR 15:15:06 Euronext Dublin (XMSM) 1999525 168 33.54 EUR 15:15:06 Euronext Dublin (XMSM) 1999523 183 33.54 EUR 15:15:06 Euronext Dublin (XMSM) 1999519 24 33.57 EUR 15:16:23 Euronext Dublin (XMSM) 2001664 200 33.57 EUR 15:16:23 Euronext Dublin (XMSM) 2001662 50 33.56 EUR 15:16:43 Euronext Dublin (XMSM) 2002103 47 33.56 EUR 15:16:43 Euronext Dublin (XMSM) 2002101 34 33.57 EUR 15:17:41 Euronext Dublin (XMSM) 2003572 43 33.57 EUR 15:17:41 Euronext Dublin (XMSM) 2003570 160 33.57 EUR 15:17:41 Euronext Dublin (XMSM) 2003568 50 33.57 EUR 15:18:12 Euronext Dublin (XMSM) 2004386 200 33.57 EUR 15:18:12 Euronext Dublin (XMSM) 2004384 87 33.57 EUR 15:18:40 Euronext Dublin (XMSM) 2004916 143 33.57 EUR 15:18:40 Euronext Dublin (XMSM) 2004918 200 33.57 EUR 15:18:49 Euronext Dublin (XMSM) 2005045 268 33.56 EUR 15:18:59 Euronext Dublin (XMSM) 2005248 224 33.58 EUR 15:19:42 Euronext Dublin (XMSM) 2006617 45 33.60 EUR 15:20:30 Euronext Dublin (XMSM) 2007588 200 33.61 EUR 15:20:46 Euronext Dublin (XMSM) 2007856 312 33.60 EUR 15:20:48 Euronext Dublin (XMSM) 2007900 181 33.60 EUR 15:20:50 Euronext Dublin (XMSM) 2007946 92 33.60 EUR 15:20:50 Euronext Dublin (XMSM) 2007944 163 33.59 EUR 15:21:11 Euronext Dublin (XMSM) 2008912 101 33.59 EUR 15:21:11 Euronext Dublin (XMSM) 2008910 229 33.58 EUR 15:21:26 Euronext Dublin (XMSM) 2009221 200 33.59 EUR 15:23:04 Euronext Dublin (XMSM) 2011424 24 33.59 EUR 15:23:04 Euronext Dublin (XMSM) 2011426 11 33.58 EUR 15:23:23 Euronext Dublin (XMSM) 2011812 239 33.58 EUR 15:23:23 Euronext Dublin (XMSM) 2011810 273 33.55 EUR 15:24:47 Euronext Dublin (XMSM) 2013920 114 33.55 EUR 15:25:02 Euronext Dublin (XMSM) 2014181 31 33.55 EUR 15:25:02 Euronext Dublin (XMSM) 2014179 132 33.55 EUR 15:25:02 Euronext Dublin (XMSM) 2014177 200 33.60 EUR 15:27:14 Euronext Dublin (XMSM) 2019071 251 33.61 EUR 15:27:25 Euronext Dublin (XMSM) 2019548 81 33.61 EUR 15:27:30 Euronext Dublin (XMSM) 2019683 252 33.61 EUR 15:27:30 Euronext Dublin (XMSM) 2019674 200 33.60 EUR 15:27:45 Euronext Dublin (XMSM) 2019908 50 33.59 EUR 15:27:56 Euronext Dublin (XMSM) 2020141 200 33.59 EUR 15:27:56 Euronext Dublin (XMSM) 2020139 45 33.59 EUR 15:28:02 Euronext Dublin (XMSM) 2020328 200 33.59 EUR 15:28:06 Euronext Dublin (XMSM) 2020443 197 33.58 EUR 15:28:08 Euronext Dublin (XMSM) 2020566 50 33.58 EUR 15:28:08 Euronext Dublin (XMSM) 2020564 246 33.58 EUR 15:28:08 Euronext Dublin (XMSM) 2020530 42 33.57 EUR 15:28:52 Euronext Dublin (XMSM) 2021398 193 33.57 EUR 15:28:52 Euronext Dublin (XMSM) 2021396 76 33.58 EUR 15:29:25 Euronext Dublin (XMSM) 2022066 200 33.58 EUR 15:29:25 Euronext Dublin (XMSM) 2022064 55 33.58 EUR 15:29:25 Euronext Dublin (XMSM) 2022060 199 33.58 EUR 15:29:25 Euronext Dublin (XMSM) 2022058 274 33.57 EUR 15:29:27 Euronext Dublin (XMSM) 2022252 50 33.59 EUR 15:30:01 Euronext Dublin (XMSM) 2023717 200 33.59 EUR 15:30:01 Euronext Dublin (XMSM) 2023715 200 33.58 EUR 15:30:03 Euronext Dublin (XMSM) 2023837 228 33.57 EUR 15:30:04 Euronext Dublin (XMSM) 2023967 200 33.57 EUR 15:30:04 Euronext Dublin (XMSM) 2023937 29 33.57 EUR 15:30:04 Euronext Dublin (XMSM) 2023939 383 33.57 EUR 15:30:04 Euronext Dublin (XMSM) 2023923 64 33.58 EUR 15:30:21 Euronext Dublin (XMSM) 2024456 258 33.58 EUR 15:30:21 Euronext Dublin (XMSM) 2024454 251 33.56 EUR 15:30:24 Euronext Dublin (XMSM) 2024578 155 33.57 EUR 15:30:24 Euronext Dublin (XMSM) 2024551 168 33.57 EUR 15:30:24 Euronext Dublin (XMSM) 2024549 15 33.57 EUR 15:30:24 Euronext Dublin (XMSM) 2024547 202 33.57 EUR 15:30:24 Euronext Dublin (XMSM) 2024536 21 33.57 EUR 15:30:24 Euronext Dublin (XMSM) 2024534 67 33.57 EUR 15:30:24 Euronext Dublin (XMSM) 2024532 200 33.63 EUR 15:31:00 Euronext Dublin (XMSM) 2026164 224 33.62 EUR 15:31:02 Euronext Dublin (XMSM) 2026233 200 33.66 EUR 15:31:21 Euronext Dublin (XMSM) 2027025 50 33.66 EUR 15:31:21 Euronext Dublin (XMSM) 2027027 50 33.66 EUR 15:31:24 Euronext Dublin (XMSM) 2027170 200 33.66 EUR 15:31:24 Euronext Dublin (XMSM) 2027168 230 33.66 EUR 15:31:25 Euronext Dublin (XMSM) 2027224 248 33.68 EUR 15:31:33 Euronext Dublin (XMSM) 2027486 32 33.66 EUR 15:31:36 Euronext Dublin (XMSM) 2027579 140 33.67 EUR 15:31:36 Euronext Dublin (XMSM) 2027568 99 33.67 EUR 15:31:36 Euronext Dublin (XMSM) 2027566 100 33.67 EUR 15:31:37 Euronext Dublin (XMSM) 2027593 270 33.66 EUR 15:31:38 Euronext Dublin (XMSM) 2027682 276 33.66 EUR 15:31:38 Euronext Dublin (XMSM) 2027667 238 33.66 EUR 15:31:38 Euronext Dublin (XMSM) 2027659 173 33.67 EUR 15:31:38 Euronext Dublin (XMSM) 2027648 242 33.64 EUR 15:31:45 Euronext Dublin (XMSM) 2027923 16 33.63 EUR 15:32:04 Euronext Dublin (XMSM) 2028558 64 33.65 EUR 15:32:20 Euronext Dublin (XMSM) 2028910 200 33.65 EUR 15:32:20 Euronext Dublin (XMSM) 2028908 160 33.66 EUR 15:32:30 Euronext Dublin (XMSM) 2029246 76 33.66 EUR 15:32:30 Euronext Dublin (XMSM) 2029244 36 33.66 EUR 15:32:30 Euronext Dublin (XMSM) 2029242 200 33.66 EUR 15:32:30 Euronext Dublin (XMSM) 2029240 20 33.64 EUR 15:32:32 Euronext Dublin (XMSM) 2029407 168 33.64 EUR 15:32:33 Euronext Dublin (XMSM) 2029435 51 33.64 EUR 15:32:33 Euronext Dublin (XMSM) 2029431 200 33.64 EUR 15:32:33 Euronext Dublin (XMSM) 2029429 68 33.63 EUR 15:32:34 Euronext Dublin (XMSM) 2029590 200 33.63 EUR 15:32:34 Euronext Dublin (XMSM) 2029588 258 33.61 EUR 15:32:35 Euronext Dublin (XMSM) 2029747 273 33.60 EUR 15:32:43 Euronext Dublin (XMSM) 2029912 164 33.60 EUR 15:33:00 Euronext Dublin (XMSM) 2030250 100 33.60 EUR 15:33:00 Euronext Dublin (XMSM) 2030248 41 33.61 EUR 15:33:00 Euronext Dublin (XMSM) 2030206 200 33.61 EUR 15:33:00 Euronext Dublin (XMSM) 2030201 67 33.57 EUR 15:33:37 Euronext Dublin (XMSM) 2031668 39 33.57 EUR 15:33:39 Euronext Dublin (XMSM) 2031708 200 33.57 EUR 15:33:39 Euronext Dublin (XMSM) 2031706 134 33.56 EUR 15:33:47 Euronext Dublin (XMSM) 2031860 138 33.56 EUR 15:33:47 Euronext Dublin (XMSM) 2031858 171 33.57 EUR 15:34:13 Euronext Dublin (XMSM) 2032377 76 33.57 EUR 15:34:13 Euronext Dublin (XMSM) 2032375 257 33.57 EUR 15:34:13 Euronext Dublin (XMSM) 2032354 277 33.55 EUR 15:34:17 Euronext Dublin (XMSM) 2032495 79 33.49 EUR 15:42:27 Euronext Dublin (XMSM) 2045116 77 33.49 EUR 15:42:30 Euronext Dublin (XMSM) 2045184 171 33.49 EUR 15:42:35 Euronext Dublin (XMSM) 2045408 12 33.49 EUR 15:42:35 Euronext Dublin (XMSM) 2045401 23 33.47 EUR 15:42:40 Euronext Dublin (XMSM) 2045615 200 33.47 EUR 15:42:40 Euronext Dublin (XMSM) 2045613 32 33.47 EUR 15:42:40 Euronext Dublin (XMSM) 2045611 15 33.49 EUR 15:44:02 Euronext Dublin (XMSM) 2047634 50 33.49 EUR 15:44:02 Euronext Dublin (XMSM) 2047631 183 33.49 EUR 15:44:02 Euronext Dublin (XMSM) 2047629 238 33.50 EUR 15:44:02 Euronext Dublin (XMSM) 2047627 199 33.49 EUR 15:44:13 Euronext Dublin (XMSM) 2047894 101 33.51 EUR 15:44:46 Euronext Dublin (XMSM) 2048848 168 33.51 EUR 15:44:46 Euronext Dublin (XMSM) 2048846 96 33.51 EUR 15:44:46 Euronext Dublin (XMSM) 2048841 130 33.51 EUR 15:44:46 Euronext Dublin (XMSM) 2048838 11 33.51 EUR 15:44:46 Euronext Dublin (XMSM) 2048836 79 33.51 EUR 15:44:46 Euronext Dublin (XMSM) 2048808 185 33.51 EUR 15:44:46 Euronext Dublin (XMSM) 2048806 64 33.55 EUR 15:46:06 Euronext Dublin (XMSM) 2050931 91 33.54 EUR 15:46:14 Euronext Dublin (XMSM) 2051085 80 33.54 EUR 15:46:14 Euronext Dublin (XMSM) 2051077 70 33.54 EUR 15:46:14 Euronext Dublin (XMSM) 2051075 257 33.55 EUR 15:46:14 Euronext Dublin (XMSM) 2051069 4 33.55 EUR 15:46:14 Euronext Dublin (XMSM) 2051067 96 33.55 EUR 15:46:14 Euronext Dublin (XMSM) 2051065 100 33.55 EUR 15:46:14 Euronext Dublin (XMSM) 2051063 267 33.54 EUR 15:46:48 Euronext Dublin (XMSM) 2051993 200 33.56 EUR 15:47:09 Euronext Dublin (XMSM) 2052501 200 33.56 EUR 15:47:12 Euronext Dublin (XMSM) 2052614 200 33.56 EUR 15:47:14 Euronext Dublin (XMSM) 2052690 50 33.58 EUR 15:48:12 Euronext Dublin (XMSM) 2054053 123 33.58 EUR 15:48:39 Euronext Dublin (XMSM) 2054661 54 33.58 EUR 15:49:01 Euronext Dublin (XMSM) 2055234 269 33.60 EUR 15:49:01 Euronext Dublin (XMSM) 2055227 282 33.58 EUR 15:49:04 Euronext Dublin (XMSM) 2055391 11 33.58 EUR 15:49:04 Euronext Dublin (XMSM) 2055389 99 33.59 EUR 15:49:24 Euronext Dublin (XMSM) 2055941 228 33.59 EUR 15:49:24 Euronext Dublin (XMSM) 2055923 277 33.59 EUR 15:49:24 Euronext Dublin (XMSM) 2055907 41 33.59 EUR 15:50:04 Euronext Dublin (XMSM) 2057035 200 33.59 EUR 15:50:04 Euronext Dublin (XMSM) 2057033 200 33.59 EUR 15:50:05 Euronext Dublin (XMSM) 2057055 200 33.59 EUR 15:50:10 Euronext Dublin (XMSM) 2057233 26 33.59 EUR 15:50:10 Euronext Dublin (XMSM) 2057231 244 33.62 EUR 15:51:30 Euronext Dublin (XMSM) 2058962 70 33.61 EUR 15:51:56 Euronext Dublin (XMSM) 2059509 188 33.61 EUR 15:51:56 Euronext Dublin (XMSM) 2059507 200 33.61 EUR 15:51:57 Euronext Dublin (XMSM) 2059512 47 33.62 EUR 15:52:23 Euronext Dublin (XMSM) 2060327 215 33.62 EUR 15:52:23 Euronext Dublin (XMSM) 2060325 200 33.62 EUR 15:52:27 Euronext Dublin (XMSM) 2060411 58 33.62 EUR 15:52:33 Euronext Dublin (XMSM) 2060499 5 33.62 EUR 15:52:33 Euronext Dublin (XMSM) 2060497 70 33.62 EUR 15:52:39 Euronext Dublin (XMSM) 2060600 200 33.62 EUR 15:52:39 Euronext Dublin (XMSM) 2060598 233 33.61 EUR 15:52:41 Euronext Dublin (XMSM) 2060729 185 33.59 EUR 15:53:03 Euronext Dublin (XMSM) 2061170 73 33.59 EUR 15:53:03 Euronext Dublin (XMSM) 2061168 4 33.59 EUR 15:53:03 Euronext Dublin (XMSM) 2061166 69 33.58 EUR 15:53:21 Euronext Dublin (XMSM) 2061520 200 33.58 EUR 15:53:25 Euronext Dublin (XMSM) 2061631 40 33.58 EUR 15:54:02 Euronext Dublin (XMSM) 2062423 168 33.58 EUR 15:54:02 Euronext Dublin (XMSM) 2062421 168 33.58 EUR 15:54:02 Euronext Dublin (XMSM) 2062419 50 33.58 EUR 15:54:02 Euronext Dublin (XMSM) 2062417 200 33.56 EUR 15:54:40 Euronext Dublin (XMSM) 2063066 120 33.56 EUR 15:54:41 Euronext Dublin (XMSM) 2063107 80 33.56 EUR 15:54:41 Euronext Dublin (XMSM) 2063102 200 33.56 EUR 15:56:10 Euronext Dublin (XMSM) 2065045 202 33.56 EUR 15:56:10 Euronext Dublin (XMSM) 2065042 137 33.56 EUR 15:56:10 Euronext Dublin (XMSM) 2065040 87 33.57 EUR 15:57:08 Euronext Dublin (XMSM) 2066149 200 33.57 EUR 15:57:08 Euronext Dublin (XMSM) 2066147 96 33.57 EUR 15:57:11 Euronext Dublin (XMSM) 2066248 168 33.57 EUR 15:57:11 Euronext Dublin (XMSM) 2066246 227 33.57 EUR 15:57:11 Euronext Dublin (XMSM) 2066234 116 33.57 EUR 15:57:12 Euronext Dublin (XMSM) 2066295 118 33.57 EUR 15:57:12 Euronext Dublin (XMSM) 2066293 249 33.58 EUR 15:58:00 Euronext Dublin (XMSM) 2066983 318 33.57 EUR 15:58:04 Euronext Dublin (XMSM) 2067106 40 33.58 EUR 15:58:53 Euronext Dublin (XMSM) 2068025 203 33.58 EUR 15:58:53 Euronext Dublin (XMSM) 2068023 200 33.58 EUR 15:59:15 Euronext Dublin (XMSM) 2068451 200 33.59 EUR 15:59:50 Euronext Dublin (XMSM) 2069726 1 33.59 EUR 15:59:54 Euronext Dublin (XMSM) 2069977 46 33.59 EUR 15:59:57 Euronext Dublin (XMSM) 2070081 200 33.59 EUR 15:59:57 Euronext Dublin (XMSM) 2070079 296 33.59 EUR 16:00:00 Euronext Dublin (XMSM) 2070331 46 33.59 EUR 16:00:00 Euronext Dublin (XMSM) 2070324 234 33.59 EUR 16:00:00 Euronext Dublin (XMSM) 2070322 125 33.58 EUR 16:00:06 Euronext Dublin (XMSM) 2071204 168 33.58 EUR 16:00:06 Euronext Dublin (XMSM) 2071202 60 33.59 EUR 16:00:44 Euronext Dublin (XMSM) 2072767 200 33.59 EUR 16:00:44 Euronext Dublin (XMSM) 2072765 32 33.58 EUR 16:00:57 Euronext Dublin (XMSM) 2073274 237 33.58 EUR 16:00:57 Euronext Dublin (XMSM) 2073272 256 33.57 EUR 16:01:24 Euronext Dublin (XMSM) 2074114 235 33.57 EUR 16:01:24 Euronext Dublin (XMSM) 2074103 200 33.56 EUR 16:02:06 Euronext Dublin (XMSM) 2075210 131 33.56 EUR 16:02:06 Euronext Dublin (XMSM) 2075212 91 33.56 EUR 16:02:32 Euronext Dublin (XMSM) 2075954 200 33.56 EUR 16:02:32 Euronext Dublin (XMSM) 2075952 52 33.56 EUR 16:02:33 Euronext Dublin (XMSM) 2076012 200 33.56 EUR 16:02:33 Euronext Dublin (XMSM) 2076010 241 33.54 EUR 16:03:10 Euronext Dublin (XMSM) 2076994 235 33.52 EUR 16:03:50 Euronext Dublin (XMSM) 2077925 166 33.51 EUR 16:03:51 Euronext Dublin (XMSM) 2077972 103 33.51 EUR 16:03:51 Euronext Dublin (XMSM) 2077970 200 33.51 EUR 16:04:25 Euronext Dublin (XMSM) 2078796 200 33.52 EUR 16:04:47 Euronext Dublin (XMSM) 2079218 47 33.51 EUR 16:04:54 Euronext Dublin (XMSM) 2079382 200 33.51 EUR 16:04:54 Euronext Dublin (XMSM) 2079379 270 33.51 EUR 16:04:54 Euronext Dublin (XMSM) 2079364 249 33.51 EUR 16:05:50 Euronext Dublin (XMSM) 2080588 268 33.51 EUR 16:05:50 Euronext Dublin (XMSM) 2080573 249 33.51 EUR 16:07:02 Euronext Dublin (XMSM) 2082165 278 33.51 EUR 16:07:02 Euronext Dublin (XMSM) 2082129 128 33.52 EUR 16:07:02 Euronext Dublin (XMSM) 2082114 101 33.52 EUR 16:07:02 Euronext Dublin (XMSM) 2082112 24 33.52 EUR 16:07:33 Euronext Dublin (XMSM) 2082691 49 33.52 EUR 16:07:33 Euronext Dublin (XMSM) 2082689 200 33.52 EUR 16:07:33 Euronext Dublin (XMSM) 2082687 276 33.51 EUR 16:07:35 Euronext Dublin (XMSM) 2082753 268 33.52 EUR 16:08:17 Euronext Dublin (XMSM) 2083597 254 33.51 EUR 16:08:18 Euronext Dublin (XMSM) 2083715 109 33.52 EUR 16:10:00 Euronext Dublin (XMSM) 2086010 168 33.52 EUR 16:10:00 Euronext Dublin (XMSM) 2086008 317 33.52 EUR 16:10:00 Euronext Dublin (XMSM) 2086001 200 33.52 EUR 16:10:00 Euronext Dublin (XMSM) 2085999 95 33.53 EUR 16:10:43 Euronext Dublin (XMSM) 2087165 42 33.53 EUR 16:10:43 Euronext Dublin (XMSM) 2087159 306 33.54 EUR 16:11:05 Euronext Dublin (XMSM) 2087738 236 33.54 EUR 16:11:07 Euronext Dublin (XMSM) 2087784 40 33.53 EUR 16:11:08 Euronext Dublin (XMSM) 2087848 200 33.53 EUR 16:11:08 Euronext Dublin (XMSM) 2087846 252 33.54 EUR 16:11:39 Euronext Dublin (XMSM) 2088668 259 33.54 EUR 16:11:39 Euronext Dublin (XMSM) 2088666 275 33.55 EUR 16:12:38 Euronext Dublin (XMSM) 2090147 244 33.55 EUR 16:12:38 Euronext Dublin (XMSM) 2090144 300 33.55 EUR 16:12:38 Euronext Dublin (XMSM) 2090142 130 33.55 EUR 16:12:38 Euronext Dublin (XMSM) 2090140 17 33.57 EUR 16:13:09 Euronext Dublin (XMSM) 2090921 174 33.57 EUR 16:13:09 Euronext Dublin (XMSM) 2090919 156 33.56 EUR 16:13:13 Euronext Dublin (XMSM) 2091009 118 33.52 EUR 16:16:31 Euronext Dublin (XMSM) 2097193 149 33.52 EUR 16:16:31 Euronext Dublin (XMSM) 2097181 110 33.51 EUR 16:16:32 Euronext Dublin (XMSM) 2097318 131 33.51 EUR 16:16:32 Euronext Dublin (XMSM) 2097316 238 33.54 EUR 16:17:25 Euronext Dublin (XMSM) 2099226 232 33.54 EUR 16:17:25 Euronext Dublin (XMSM) 2099220 19 33.54 EUR 16:17:54 Euronext Dublin (XMSM) 2099963 235 33.54 EUR 16:17:56 Euronext Dublin (XMSM) 2100028 225 33.51 EUR 16:18:00 Euronext Dublin (XMSM) 2100263 168 33.48 EUR 16:18:13 Euronext Dublin (XMSM) 2101316 67 33.48 EUR 16:18:13 Euronext Dublin (XMSM) 2101318 229 33.47 EUR 16:18:13 Euronext Dublin (XMSM) 2101314 79 33.47 EUR 16:18:39 Euronext Dublin (XMSM) 2102065 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 POSBKKBQABDDPKD