CRH PLC

Transaction in Own Shares • Oct 12, 2022

National Storage Mechanism | Additional information RNS Number : 5510C CRH PLC 12 October 2022 12th October 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 11th 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: 173,887 Highest price paid per share: ���33.5650 Lowest price paid per share: ���32.9600 Volume weighted average price paid: ���33.2751 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 23,596,806 of its ordinary shares in treasury which represents 3.048% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 750,543,532 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 11th 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: 11/10/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 33.2751 173,887 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 235 33.23 EUR 08:05:55 Euronext Dublin (XMSM) 1750732 223 33.22 EUR 08:05:57 Euronext Dublin (XMSM) 1750786 80 33.21 EUR 08:06:04 Euronext Dublin (XMSM) 1750986 188 33.21 EUR 08:06:04 Euronext Dublin (XMSM) 1750978 269 33.20 EUR 08:06:31 Euronext Dublin (XMSM) 1751807 250 33.20 EUR 08:06:45 Euronext Dublin (XMSM) 1752477 215 33.20 EUR 08:06:45 Euronext Dublin (XMSM) 1752475 226 33.20 EUR 08:06:52 Euronext Dublin (XMSM) 1752668 48 33.20 EUR 08:06:52 Euronext Dublin (XMSM) 1752666 110 33.20 EUR 08:06:52 Euronext Dublin (XMSM) 1752655 150 33.20 EUR 08:06:52 Euronext Dublin (XMSM) 1752646 40 33.20 EUR 08:06:52 Euronext Dublin (XMSM) 1752644 226 33.25 EUR 08:07:21 Euronext Dublin (XMSM) 1753826 260 33.28 EUR 08:07:48 Euronext Dublin (XMSM) 1754551 239 33.27 EUR 08:07:48 Euronext Dublin (XMSM) 1754549 288 33.27 EUR 08:07:58 Euronext Dublin (XMSM) 1754758 187 33.27 EUR 08:08:47 Euronext Dublin (XMSM) 1756194 52 33.27 EUR 08:08:47 Euronext Dublin (XMSM) 1756192 255 33.27 EUR 08:08:49 Euronext Dublin (XMSM) 1756240 294 33.26 EUR 08:09:03 Euronext Dublin (XMSM) 1756590 255 33.24 EUR 08:09:23 Euronext Dublin (XMSM) 1757207 250 33.23 EUR 08:09:36 Euronext Dublin (XMSM) 1757670 87 33.21 EUR 08:09:51 Euronext Dublin (XMSM) 1758028 179 33.21 EUR 08:10:01 Euronext Dublin (XMSM) 1758293 211 33.20 EUR 08:10:11 Euronext Dublin (XMSM) 1758622 269 33.20 EUR 08:10:15 Euronext Dublin (XMSM) 1758703 38 33.20 EUR 08:10:15 Euronext Dublin (XMSM) 1758701 268 33.18 EUR 08:11:06 Euronext Dublin (XMSM) 1760071 71 33.20 EUR 08:11:06 Euronext Dublin (XMSM) 1760062 200 33.20 EUR 08:11:06 Euronext Dublin (XMSM) 1760060 238 33.20 EUR 08:11:06 Euronext Dublin (XMSM) 1760054 231 33.15 EUR 08:11:32 Euronext Dublin (XMSM) 1760818 264 33.16 EUR 08:12:08 Euronext Dublin (XMSM) 1761797 278 33.17 EUR 08:12:31 Euronext Dublin (XMSM) 1762482 230 33.17 EUR 08:12:31 Euronext Dublin (XMSM) 1762478 237 33.16 EUR 08:12:43 Euronext Dublin (XMSM) 1762842 123 33.15 EUR 08:12:47 Euronext Dublin (XMSM) 1762972 116 33.15 EUR 08:12:47 Euronext Dublin (XMSM) 1762970 227 33.13 EUR 08:13:23 Euronext Dublin (XMSM) 1764365 268 33.16 EUR 08:14:26 Euronext Dublin (XMSM) 1767156 226 33.16 EUR 08:14:27 Euronext Dublin (XMSM) 1767161 266 33.22 EUR 08:17:23 Euronext Dublin (XMSM) 1773474 147 33.22 EUR 08:17:26 Euronext Dublin (XMSM) 1773569 199 33.22 EUR 08:17:26 Euronext Dublin (XMSM) 1773567 7 33.22 EUR 08:17:26 Euronext Dublin (XMSM) 1773564 247 33.22 EUR 08:17:26 Euronext Dublin (XMSM) 1773559 67 33.20 EUR 08:18:07 Euronext Dublin (XMSM) 1774709 184 33.20 EUR 08:18:07 Euronext Dublin (XMSM) 1774707 236 33.25 EUR 08:19:08 Euronext Dublin (XMSM) 1776441 2 33.25 EUR 08:19:10 Euronext Dublin (XMSM) 1776501 258 33.25 EUR 08:19:10 Euronext Dublin (XMSM) 1776499 235 33.30 EUR 08:20:05 Euronext Dublin (XMSM) 1778223 6 33.30 EUR 08:20:05 Euronext Dublin (XMSM) 1778221 246 33.28 EUR 08:20:13 Euronext Dublin (XMSM) 1778453 60 33.27 EUR 08:20:14 Euronext Dublin (XMSM) 1778460 15 33.27 EUR 08:20:14 Euronext Dublin (XMSM) 1778458 166 33.27 EUR 08:20:14 Euronext Dublin (XMSM) 1778456 233 33.27 EUR 08:20:37 Euronext Dublin (XMSM) 1779119 20 33.26 EUR 08:21:20 Euronext Dublin (XMSM) 1780436 50 33.26 EUR 08:21:20 Euronext Dublin (XMSM) 1780434 200 33.26 EUR 08:21:20 Euronext Dublin (XMSM) 1780432 79 33.25 EUR 08:21:20 Euronext Dublin (XMSM) 1780430 50 33.25 EUR 08:21:20 Euronext Dublin (XMSM) 1780428 29 33.25 EUR 08:21:20 Euronext Dublin (XMSM) 1780426 116 33.25 EUR 08:21:20 Euronext Dublin (XMSM) 1780421 200 33.27 EUR 08:22:43 Euronext Dublin (XMSM) 1782970 48 33.26 EUR 08:23:05 Euronext Dublin (XMSM) 1783560 200 33.26 EUR 08:23:05 Euronext Dublin (XMSM) 1783558 161 33.28 EUR 08:23:51 Euronext Dublin (XMSM) 1784837 270 33.30 EUR 08:24:22 Euronext Dublin (XMSM) 1785792 154 33.30 EUR 08:25:47 Euronext Dublin (XMSM) 1788146 92 33.30 EUR 08:25:47 Euronext Dublin (XMSM) 1788144 13 33.35 EUR 08:26:28 Euronext Dublin (XMSM) 1789700 200 33.35 EUR 08:26:28 Euronext Dublin (XMSM) 1789698 21 33.35 EUR 08:26:28 Euronext Dublin (XMSM) 1789695 200 33.41 EUR 08:28:06 Euronext Dublin (XMSM) 1792193 15 33.50 EUR 08:29:19 Euronext Dublin (XMSM) 1794806 226 33.50 EUR 08:29:19 Euronext Dublin (XMSM) 1794804 229 33.50 EUR 08:29:29 Euronext Dublin (XMSM) 1795062 246 33.50 EUR 08:29:29 Euronext Dublin (XMSM) 1795060 241 33.47 EUR 08:29:38 Euronext Dublin (XMSM) 1795325 336 33.47 EUR 08:29:38 Euronext Dublin (XMSM) 1795320 259 33.42 EUR 08:30:59 Euronext Dublin (XMSM) 1798982 169 33.42 EUR 08:31:37 Euronext Dublin (XMSM) 1800300 108 33.42 EUR 08:31:37 Euronext Dublin (XMSM) 1800298 62 33.42 EUR 08:31:37 Euronext Dublin (XMSM) 1800290 200 33.42 EUR 08:31:37 Euronext Dublin (XMSM) 1800288 240 33.42 EUR 08:31:37 Euronext Dublin (XMSM) 1800273 225 33.45 EUR 08:33:48 Euronext Dublin (XMSM) 1804077 58 33.42 EUR 08:33:52 Euronext Dublin (XMSM) 1804209 200 33.42 EUR 08:33:52 Euronext Dublin (XMSM) 1804207 322 33.42 EUR 08:33:52 Euronext Dublin (XMSM) 1804204 238 33.40 EUR 08:34:02 Euronext Dublin (XMSM) 1804785 780 33.42 EUR 08:35:54 Euronext Dublin (XMSM) 1809661 73 33.40 EUR 08:36:00 Euronext Dublin (XMSM) 1809816 200 33.40 EUR 08:36:00 Euronext Dublin (XMSM) 1809814 328 33.42 EUR 08:36:59 Euronext Dublin (XMSM) 1811835 54 33.42 EUR 08:36:59 Euronext Dublin (XMSM) 1811827 140 33.42 EUR 08:36:59 Euronext Dublin (XMSM) 1811831 210 33.42 EUR 08:36:59 Euronext Dublin (XMSM) 1811829 245 33.43 EUR 08:37:44 Euronext Dublin (XMSM) 1813349 60 33.43 EUR 08:37:45 Euronext Dublin (XMSM) 1813427 174 33.43 EUR 08:37:45 Euronext Dublin (XMSM) 1813425 255 33.44 EUR 08:37:54 Euronext Dublin (XMSM) 1813731 67 33.43 EUR 08:38:15 Euronext Dublin (XMSM) 1814318 50 33.43 EUR 08:38:15 Euronext Dublin (XMSM) 1814316 154 33.43 EUR 08:38:15 Euronext Dublin (XMSM) 1814314 320 33.43 EUR 08:38:15 Euronext Dublin (XMSM) 1814310 256 33.43 EUR 08:38:15 Euronext Dublin (XMSM) 1814284 227 33.41 EUR 08:38:28 Euronext Dublin (XMSM) 1814672 228 33.40 EUR 08:38:33 Euronext Dublin (XMSM) 1814882 260 33.41 EUR 08:39:32 Euronext Dublin (XMSM) 1816731 266 33.38 EUR 08:40:13 Euronext Dublin (XMSM) 1817985 266 33.38 EUR 08:40:53 Euronext Dublin (XMSM) 1819301 232 33.36 EUR 08:42:03 Euronext Dublin (XMSM) 1821887 8 33.35 EUR 08:43:28 Euronext Dublin (XMSM) 1825254 16 33.35 EUR 08:43:28 Euronext Dublin (XMSM) 1825252 200 33.35 EUR 08:43:28 Euronext Dublin (XMSM) 1825250 225 33.35 EUR 08:43:28 Euronext Dublin (XMSM) 1825246 274 33.29 EUR 08:45:55 Euronext Dublin (XMSM) 1830929 84 33.32 EUR 08:46:55 Euronext Dublin (XMSM) 1833545 154 33.32 EUR 08:46:55 Euronext Dublin (XMSM) 1833543 1 33.30 EUR 08:46:56 Euronext Dublin (XMSM) 1833625 1 33.30 EUR 08:46:56 Euronext Dublin (XMSM) 1833620 239 33.30 EUR 08:46:56 Euronext Dublin (XMSM) 1833615 74 33.30 EUR 08:46:56 Euronext Dublin (XMSM) 1833613 159 33.30 EUR 08:46:56 Euronext Dublin (XMSM) 1833611 17 33.30 EUR 08:47:22 Euronext Dublin (XMSM) 1834679 255 33.32 EUR 08:48:16 Euronext Dublin (XMSM) 1836898 247 33.32 EUR 08:48:18 Euronext Dublin (XMSM) 1836998 24 33.34 EUR 08:50:27 Euronext Dublin (XMSM) 1842338 200 33.34 EUR 08:50:27 Euronext Dublin (XMSM) 1842336 252 33.34 EUR 08:50:27 Euronext Dublin (XMSM) 1842330 144 33.34 EUR 08:52:38 Euronext Dublin (XMSM) 1846160 262 33.35 EUR 08:52:38 Euronext Dublin (XMSM) 1846157 1 33.34 EUR 08:52:39 Euronext Dublin (XMSM) 1846162 86 33.34 EUR 08:52:47 Euronext Dublin (XMSM) 1846339 205 33.34 EUR 08:52:51 Euronext Dublin (XMSM) 1846459 21 33.34 EUR 08:52:51 Euronext Dublin (XMSM) 1846457 231 33.34 EUR 08:54:12 Euronext Dublin (XMSM) 1848688 244 33.33 EUR 08:55:26 Euronext Dublin (XMSM) 1850974 274 33.33 EUR 08:55:43 Euronext Dublin (XMSM) 1851584 231 33.29 EUR 08:56:24 Euronext Dublin (XMSM) 1852878 74 33.34 EUR 08:58:05 Euronext Dublin (XMSM) 1855734 152 33.34 EUR 08:58:05 Euronext Dublin (XMSM) 1855732 128 33.41 EUR 09:00:02 Euronext Dublin (XMSM) 1860630 155 33.41 EUR 09:00:02 Euronext Dublin (XMSM) 1860626 229 33.40 EUR 09:00:03 Euronext Dublin (XMSM) 1860645 22 33.41 EUR 09:00:03 Euronext Dublin (XMSM) 1860636 166 33.41 EUR 09:00:03 Euronext Dublin (XMSM) 1860634 84 33.41 EUR 09:00:03 Euronext Dublin (XMSM) 1860638 234 33.42 EUR 09:01:03 Euronext Dublin (XMSM) 1862150 49 33.41 EUR 09:01:12 Euronext Dublin (XMSM) 1862427 216 33.41 EUR 09:01:12 Euronext Dublin (XMSM) 1862425 236 33.42 EUR 09:04:42 Euronext Dublin (XMSM) 1866894 73 33.43 EUR 09:04:42 Euronext Dublin (XMSM) 1866879 200 33.43 EUR 09:04:42 Euronext Dublin (XMSM) 1866877 229 33.43 EUR 09:04:42 Euronext Dublin (XMSM) 1866860 272 33.44 EUR 09:05:39 Euronext Dublin (XMSM) 1868166 222 33.44 EUR 09:06:14 Euronext Dublin (XMSM) 1868835 32 33.44 EUR 09:06:14 Euronext Dublin (XMSM) 1868833 243 33.42 EUR 09:06:26 Euronext Dublin (XMSM) 1869123 101 33.50 EUR 09:08:50 Euronext Dublin (XMSM) 1872014 61 33.53 EUR 09:09:31 Euronext Dublin (XMSM) 1875435 200 33.52 EUR 09:09:31 Euronext Dublin (XMSM) 1875433 17 33.53 EUR 09:09:31 Euronext Dublin (XMSM) 1875417 247 33.53 EUR 09:09:31 Euronext Dublin (XMSM) 1875415 276 33.52 EUR 09:09:31 Euronext Dublin (XMSM) 1875419 117 33.51 EUR 09:09:48 Euronext Dublin (XMSM) 1875682 143 33.51 EUR 09:09:48 Euronext Dublin (XMSM) 1875680 270 33.52 EUR 09:09:48 Euronext Dublin (XMSM) 1875675 241 33.50 EUR 09:11:02 Euronext Dublin (XMSM) 1877048 37 33.49 EUR 09:12:31 Euronext Dublin (XMSM) 1878669 200 33.49 EUR 09:12:31 Euronext Dublin (XMSM) 1878667 242 33.49 EUR 09:12:31 Euronext Dublin (XMSM) 1878663 169 33.48 EUR 09:12:45 Euronext Dublin (XMSM) 1878902 91 33.48 EUR 09:12:45 Euronext Dublin (XMSM) 1878900 69 33.47 EUR 09:14:02 Euronext Dublin (XMSM) 1880227 200 33.47 EUR 09:14:02 Euronext Dublin (XMSM) 1880224 245 33.47 EUR 09:14:08 Euronext Dublin (XMSM) 1880358 1 33.48 EUR 09:15:16 Euronext Dublin (XMSM) 1881451 39 33.48 EUR 09:15:16 Euronext Dublin (XMSM) 1881449 200 33.48 EUR 09:15:16 Euronext Dublin (XMSM) 1881447 224 33.48 EUR 09:15:16 Euronext Dublin (XMSM) 1881443 91 33.48 EUR 09:15:16 Euronext Dublin (XMSM) 1881445 232 33.53 EUR 09:17:04 Euronext Dublin (XMSM) 1883294 158 33.52 EUR 09:17:05 Euronext Dublin (XMSM) 1883325 120 33.52 EUR 09:17:05 Euronext Dublin (XMSM) 1883323 200 33.53 EUR 09:18:11 Euronext Dublin (XMSM) 1884613 231 33.53 EUR 09:18:11 Euronext Dublin (XMSM) 1884603 275 33.51 EUR 09:18:16 Euronext Dublin (XMSM) 1884874 151 33.50 EUR 09:19:42 Euronext Dublin (XMSM) 1886485 58 33.50 EUR 09:19:42 Euronext Dublin (XMSM) 1886471 25 33.50 EUR 09:19:42 Euronext Dublin (XMSM) 1886468 5 33.54 EUR 09:20:38 Euronext Dublin (XMSM) 1887489 228 33.55 EUR 09:21:11 Euronext Dublin (XMSM) 1887966 202 33.57 EUR 09:22:13 Euronext Dublin (XMSM) 1889042 72 33.57 EUR 09:22:13 Euronext Dublin (XMSM) 1889044 17 33.56 EUR 09:22:15 Euronext Dublin (XMSM) 1889149 50 33.56 EUR 09:22:15 Euronext Dublin (XMSM) 1889147 200 33.56 EUR 09:22:15 Euronext Dublin (XMSM) 1889145 233 33.56 EUR 09:22:15 Euronext Dublin (XMSM) 1889134 26 33.49 EUR 09:23:40 Euronext Dublin (XMSM) 1890746 243 33.50 EUR 09:24:17 Euronext Dublin (XMSM) 1891403 272 33.50 EUR 09:24:17 Euronext Dublin (XMSM) 1891396 200 33.48 EUR 09:25:16 Euronext Dublin (XMSM) 1892364 28 33.47 EUR 09:25:39 Euronext Dublin (XMSM) 1892825 50 33.47 EUR 09:25:39 Euronext Dublin (XMSM) 1892823 200 33.47 EUR 09:25:39 Euronext Dublin (XMSM) 1892821 233 33.44 EUR 09:27:05 Euronext Dublin (XMSM) 1894705 229 33.44 EUR 09:27:05 Euronext Dublin (XMSM) 1894693 80 33.47 EUR 09:28:14 Euronext Dublin (XMSM) 1896225 155 33.47 EUR 09:28:14 Euronext Dublin (XMSM) 1896227 237 33.46 EUR 09:28:38 Euronext Dublin (XMSM) 1896545 250 33.41 EUR 09:29:33 Euronext Dublin (XMSM) 1897650 241 33.40 EUR 09:30:37 Euronext Dublin (XMSM) 1898867 41 33.38 EUR 09:31:49 Euronext Dublin (XMSM) 1900189 31 33.38 EUR 09:31:49 Euronext Dublin (XMSM) 1900187 200 33.38 EUR 09:31:49 Euronext Dublin (XMSM) 1900185 272 33.38 EUR 09:32:40 Euronext Dublin (XMSM) 1901244 205 33.34 EUR 09:33:13 Euronext Dublin (XMSM) 1902125 61 33.34 EUR 09:33:13 Euronext Dublin (XMSM) 1902123 24 33.37 EUR 09:35:21 Euronext Dublin (XMSM) 1904763 200 33.37 EUR 09:35:21 Euronext Dublin (XMSM) 1904761 87 33.37 EUR 09:35:21 Euronext Dublin (XMSM) 1904755 145 33.37 EUR 09:35:21 Euronext Dublin (XMSM) 1904753 22 33.36 EUR 09:35:58 Euronext Dublin (XMSM) 1905649 200 33.36 EUR 09:35:58 Euronext Dublin (XMSM) 1905644 44 33.36 EUR 09:35:58 Euronext Dublin (XMSM) 1905647 234 33.37 EUR 09:37:24 Euronext Dublin (XMSM) 1907793 251 33.34 EUR 09:38:11 Euronext Dublin (XMSM) 1909155 118 33.33 EUR 09:38:37 Euronext Dublin (XMSM) 1909850 224 33.32 EUR 09:39:16 Euronext Dublin (XMSM) 1911109 54 33.32 EUR 09:39:16 Euronext Dublin (XMSM) 1911107 400 33.32 EUR 09:39:21 Euronext Dublin (XMSM) 1911240 27 33.34 EUR 09:40:28 Euronext Dublin (XMSM) 1912859 50 33.34 EUR 09:40:28 Euronext Dublin (XMSM) 1912852 200 33.34 EUR 09:40:28 Euronext Dublin (XMSM) 1912850 239 33.34 EUR 09:40:28 Euronext Dublin (XMSM) 1912846 269 33.32 EUR 09:41:21 Euronext Dublin (XMSM) 1914104 268 33.37 EUR 09:43:41 Euronext Dublin (XMSM) 1917625 200 33.36 EUR 09:43:47 Euronext Dublin (XMSM) 1917777 44 33.37 EUR 09:45:31 Euronext Dublin (XMSM) 1920141 200 33.37 EUR 09:45:31 Euronext Dublin (XMSM) 1920138 224 33.37 EUR 09:45:31 Euronext Dublin (XMSM) 1920122 238 33.36 EUR 09:45:40 Euronext Dublin (XMSM) 1920424 248 33.35 EUR 09:47:48 Euronext Dublin (XMSM) 1923190 56 33.35 EUR 09:47:49 Euronext Dublin (XMSM) 1923206 200 33.35 EUR 09:47:49 Euronext Dublin (XMSM) 1923204 203 33.37 EUR 09:49:25 Euronext Dublin (XMSM) 1924705 72 33.37 EUR 09:49:25 Euronext Dublin (XMSM) 1924703 234 33.34 EUR 09:50:05 Euronext Dublin (XMSM) 1926012 111 33.34 EUR 09:51:25 Euronext Dublin (XMSM) 1928096 260 33.36 EUR 09:51:55 Euronext Dublin (XMSM) 1928645 88 33.30 EUR 09:53:11 Euronext Dublin (XMSM) 1930446 145 33.30 EUR 09:53:11 Euronext Dublin (XMSM) 1930444 259 33.28 EUR 09:53:23 Euronext Dublin (XMSM) 1930833 147 33.28 EUR 09:53:57 Euronext Dublin (XMSM) 1931663 102 33.28 EUR 09:53:57 Euronext Dublin (XMSM) 1931657 76 33.28 EUR 09:56:08 Euronext Dublin (XMSM) 1934593 200 33.28 EUR 09:56:08 Euronext Dublin (XMSM) 1934591 53 33.28 EUR 09:56:08 Euronext Dublin (XMSM) 1934583 200 33.28 EUR 09:56:08 Euronext Dublin (XMSM) 1934581 266 33.28 EUR 09:58:04 Euronext Dublin (XMSM) 1937173 242 33.29 EUR 09:59:27 Euronext Dublin (XMSM) 1939075 223 33.29 EUR 10:00:37 Euronext Dublin (XMSM) 1940568 190 33.29 EUR 10:01:04 Euronext Dublin (XMSM) 1941087 68 33.29 EUR 10:01:04 Euronext Dublin (XMSM) 1941085 50 33.32 EUR 10:02:21 Euronext Dublin (XMSM) 1942999 200 33.32 EUR 10:02:21 Euronext Dublin (XMSM) 1942997 7 33.32 EUR 10:02:21 Euronext Dublin (XMSM) 1942995 105 33.32 EUR 10:02:33 Euronext Dublin (XMSM) 1943198 166 33.32 EUR 10:02:33 Euronext Dublin (XMSM) 1943196 257 33.32 EUR 10:02:33 Euronext Dublin (XMSM) 1943175 100 33.32 EUR 10:03:19 Euronext Dublin (XMSM) 1944111 161 33.32 EUR 10:03:19 Euronext Dublin (XMSM) 1944109 200 33.36 EUR 10:06:17 Euronext Dublin (XMSM) 1947755 45 33.36 EUR 10:06:17 Euronext Dublin (XMSM) 1947757 99 33.36 EUR 10:06:17 Euronext Dublin (XMSM) 1947735 152 33.36 EUR 10:06:17 Euronext Dublin (XMSM) 1947733 244 33.35 EUR 10:07:08 Euronext Dublin (XMSM) 1948707 276 33.34 EUR 10:07:39 Euronext Dublin (XMSM) 1949346 238 33.40 EUR 10:09:22 Euronext Dublin (XMSM) 1951530 200 33.42 EUR 10:10:00 Euronext Dublin (XMSM) 1952271 30 33.42 EUR 10:10:00 Euronext Dublin (XMSM) 1952273 262 33.42 EUR 10:10:00 Euronext Dublin (XMSM) 1952260 20 33.42 EUR 10:10:00 Euronext Dublin (XMSM) 1952258 216 33.42 EUR 10:10:00 Euronext Dublin (XMSM) 1952256 272 33.40 EUR 10:10:12 Euronext Dublin (XMSM) 1952507 38 33.40 EUR 10:10:13 Euronext Dublin (XMSM) 1952520 200 33.40 EUR 10:10:13 Euronext Dublin (XMSM) 1952518 31 33.38 EUR 10:10:54 Euronext Dublin (XMSM) 1953171 200 33.38 EUR 10:10:54 Euronext Dublin (XMSM) 1953169 19 33.39 EUR 10:12:44 Euronext Dublin (XMSM) 1954989 207 33.39 EUR 10:12:44 Euronext Dublin (XMSM) 1954991 238 33.41 EUR 10:14:28 Euronext Dublin (XMSM) 1956782 224 33.41 EUR 10:15:09 Euronext Dublin (XMSM) 1957422 178 33.42 EUR 10:15:58 Euronext Dublin (XMSM) 1958448 59 33.42 EUR 10:15:58 Euronext Dublin (XMSM) 1958446 196 33.42 EUR 10:16:04 Euronext Dublin (XMSM) 1958570 58 33.42 EUR 10:16:04 Euronext Dublin (XMSM) 1958568 229 33.43 EUR 10:17:19 Euronext Dublin (XMSM) 1959749 286 33.44 EUR 10:19:00 Euronext Dublin (XMSM) 1961386 28 33.43 EUR 10:19:41 Euronext Dublin (XMSM) 1962025 200 33.43 EUR 10:19:41 Euronext Dublin (XMSM) 1962023 266 33.43 EUR 10:19:41 Euronext Dublin (XMSM) 1962019 232 33.40 EUR 10:20:49 Euronext Dublin (XMSM) 1963332 4 33.39 EUR 10:21:50 Euronext Dublin (XMSM) 1964323 137 33.39 EUR 10:21:50 Euronext Dublin (XMSM) 1964321 131 33.39 EUR 10:21:50 Euronext Dublin (XMSM) 1964319 243 33.39 EUR 10:22:48 Euronext Dublin (XMSM) 1965352 50 33.38 EUR 10:24:21 Euronext Dublin (XMSM) 1967442 42 33.38 EUR 10:24:21 Euronext Dublin (XMSM) 1967444 200 33.38 EUR 10:24:21 Euronext Dublin (XMSM) 1967440 216 33.37 EUR 10:24:35 Euronext Dublin (XMSM) 1967679 50 33.37 EUR 10:24:35 Euronext Dublin (XMSM) 1967677 248 33.36 EUR 10:25:58 Euronext Dublin (XMSM) 1969038 239 33.34 EUR 10:27:45 Euronext Dublin (XMSM) 1971306 91 33.36 EUR 10:29:06 Euronext Dublin (XMSM) 1972962 137 33.36 EUR 10:29:06 Euronext Dublin (XMSM) 1972960 275 33.30 EUR 10:30:05 Euronext Dublin (XMSM) 1974218 24 33.33 EUR 10:30:05 Euronext Dublin (XMSM) 1974199 200 33.33 EUR 10:30:05 Euronext Dublin (XMSM) 1974197 221 33.34 EUR 10:30:05 Euronext Dublin (XMSM) 1974195 3 33.34 EUR 10:30:05 Euronext Dublin (XMSM) 1974193 226 33.28 EUR 10:30:48 Euronext Dublin (XMSM) 1975438 227 33.23 EUR 10:33:00 Euronext Dublin (XMSM) 1978127 22 33.23 EUR 10:33:00 Euronext Dublin (XMSM) 1978125 243 33.26 EUR 10:33:31 Euronext Dublin (XMSM) 1978789 229 33.25 EUR 10:33:35 Euronext Dublin (XMSM) 1978898 200 33.24 EUR 10:35:50 Euronext Dublin (XMSM) 1982020 206 33.25 EUR 10:36:55 Euronext Dublin (XMSM) 1982959 36 33.25 EUR 10:36:55 Euronext Dublin (XMSM) 1982957 103 33.25 EUR 10:36:55 Euronext Dublin (XMSM) 1982946 63 33.25 EUR 10:36:55 Euronext Dublin (XMSM) 1982942 63 33.25 EUR 10:36:55 Euronext Dublin (XMSM) 1982940 264 33.27 EUR 10:38:19 Euronext Dublin (XMSM) 1986487 200 33.27 EUR 10:39:31 Euronext Dublin (XMSM) 1988091 40 33.26 EUR 10:40:15 Euronext Dublin (XMSM) 1988901 200 33.26 EUR 10:40:15 Euronext Dublin (XMSM) 1988899 9 33.26 EUR 10:40:15 Euronext Dublin (XMSM) 1988892 231 33.26 EUR 10:40:15 Euronext Dublin (XMSM) 1988890 110 33.25 EUR 10:42:01 Euronext Dublin (XMSM) 1990610 161 33.25 EUR 10:42:01 Euronext Dublin (XMSM) 1990607 254 33.25 EUR 10:42:45 Euronext Dublin (XMSM) 1991269 24 33.21 EUR 10:43:21 Euronext Dublin (XMSM) 1992179 15 33.21 EUR 10:43:21 Euronext Dublin (XMSM) 1992175 200 33.21 EUR 10:43:21 Euronext Dublin (XMSM) 1992177 233 33.23 EUR 10:45:09 Euronext Dublin (XMSM) 1994456 1 33.22 EUR 10:45:14 Euronext Dublin (XMSM) 1994607 89 33.22 EUR 10:45:14 Euronext Dublin (XMSM) 1994605 143 33.22 EUR 10:45:14 Euronext Dublin (XMSM) 1994603 234 33.20 EUR 10:46:30 Euronext Dublin (XMSM) 1996034 235 33.17 EUR 10:48:09 Euronext Dublin (XMSM) 1997866 54 33.16 EUR 10:48:36 Euronext Dublin (XMSM) 1998698 18 33.16 EUR 10:48:36 Euronext Dublin (XMSM) 1998696 200 33.16 EUR 10:48:36 Euronext Dublin (XMSM) 1998694 45 33.16 EUR 10:48:36 Euronext Dublin (XMSM) 1998689 214 33.16 EUR 10:48:36 Euronext Dublin (XMSM) 1998687 200 33.15 EUR 10:50:12 Euronext Dublin (XMSM) 2000637 67 33.16 EUR 10:50:12 Euronext Dublin (XMSM) 2000639 292 33.16 EUR 10:50:12 Euronext Dublin (XMSM) 2000635 59 33.17 EUR 10:51:27 Euronext Dublin (XMSM) 2002165 200 33.16 EUR 10:51:27 Euronext Dublin (XMSM) 2002163 87 33.17 EUR 10:51:27 Euronext Dublin (XMSM) 2002157 190 33.17 EUR 10:51:27 Euronext Dublin (XMSM) 2002159 117 33.25 EUR 10:54:22 Euronext Dublin (XMSM) 2005767 115 33.25 EUR 10:54:22 Euronext Dublin (XMSM) 2005765 27 33.28 EUR 10:56:01 Euronext Dublin (XMSM) 2007645 50 33.28 EUR 10:56:01 Euronext Dublin (XMSM) 2007643 200 33.28 EUR 10:56:01 Euronext Dublin (XMSM) 2007641 235 33.28 EUR 10:56:01 Euronext Dublin (XMSM) 2007634 278 33.28 EUR 10:57:09 Euronext Dublin (XMSM) 2008927 47 33.28 EUR 10:58:07 Euronext Dublin (XMSM) 2010296 187 33.28 EUR 10:58:07 Euronext Dublin (XMSM) 2010294 236 33.28 EUR 10:58:07 Euronext Dublin (XMSM) 2010291 33 33.27 EUR 10:58:43 Euronext Dublin (XMSM) 2010916 200 33.27 EUR 10:58:43 Euronext Dublin (XMSM) 2010914 261 33.27 EUR 11:00:50 Euronext Dublin (XMSM) 2012928 273 33.28 EUR 11:01:57 Euronext Dublin (XMSM) 2013578 243 33.29 EUR 11:02:38 Euronext Dublin (XMSM) 2014054 268 33.27 EUR 11:02:44 Euronext Dublin (XMSM) 2014126 49 33.29 EUR 11:03:30 Euronext Dublin (XMSM) 2014648 21 33.29 EUR 11:03:30 Euronext Dublin (XMSM) 2014646 199 33.29 EUR 11:03:30 Euronext Dublin (XMSM) 2014644 264 33.27 EUR 11:04:06 Euronext Dublin (XMSM) 2015156 14 33.27 EUR 11:04:06 Euronext Dublin (XMSM) 2015154 272 33.26 EUR 11:06:58 Euronext Dublin (XMSM) 2017027 242 33.25 EUR 11:09:01 Euronext Dublin (XMSM) 2018736 248 33.26 EUR 11:10:30 Euronext Dublin (XMSM) 2019839 92 33.27 EUR 11:12:30 Euronext Dublin (XMSM) 2021106 50 33.27 EUR 11:12:30 Euronext Dublin (XMSM) 2021104 252 33.28 EUR 11:13:30 Euronext Dublin (XMSM) 2021856 29 33.29 EUR 11:14:26 Euronext Dublin (XMSM) 2022496 235 33.29 EUR 11:14:26 Euronext Dublin (XMSM) 2022494 184 33.24 EUR 11:15:24 Euronext Dublin (XMSM) 2023200 79 33.24 EUR 11:15:24 Euronext Dublin (XMSM) 2023202 233 33.23 EUR 11:18:20 Euronext Dublin (XMSM) 2025396 274 33.22 EUR 11:18:37 Euronext Dublin (XMSM) 2025499 263 33.22 EUR 11:21:09 Euronext Dublin (XMSM) 2027400 265 33.21 EUR 11:23:31 Euronext Dublin (XMSM) 2029075 4 33.22 EUR 11:23:59 Euronext Dublin (XMSM) 2029742 323 33.22 EUR 11:24:03 Euronext Dublin (XMSM) 2029810 144 33.20 EUR 11:24:04 Euronext Dublin (XMSM) 2029815 271 33.20 EUR 11:24:04 Euronext Dublin (XMSM) 2029812 109 33.20 EUR 11:24:08 Euronext Dublin (XMSM) 2029893 166 33.20 EUR 11:24:08 Euronext Dublin (XMSM) 2029891 81 33.20 EUR 11:24:08 Euronext Dublin (XMSM) 2029870 107 33.20 EUR 11:24:08 Euronext Dublin (XMSM) 2029872 264 33.19 EUR 11:24:15 Euronext Dublin (XMSM) 2029989 250 33.19 EUR 11:24:15 Euronext Dublin (XMSM) 2029975 12 33.25 EUR 11:25:07 Euronext Dublin (XMSM) 2031785 220 33.25 EUR 11:25:07 Euronext Dublin (XMSM) 2031783 1,334 33.22 EUR 11:25:15 Euronext Dublin (XMSM) 2032159 48 33.22 EUR 11:25:15 Euronext Dublin (XMSM) 2032157 176 33.22 EUR 11:25:15 Euronext Dublin (XMSM) 2032155 174 33.22 EUR 11:25:15 Euronext Dublin (XMSM) 2032147 89 33.22 EUR 11:25:15 Euronext Dublin (XMSM) 2032149 200 33.24 EUR 11:25:17 Euronext Dublin (XMSM) 2032230 180 33.23 EUR 11:25:18 Euronext Dublin (XMSM) 2032258 548 33.23 EUR 11:25:18 Euronext Dublin (XMSM) 2032256 245 33.23 EUR 11:25:18 Euronext Dublin (XMSM) 2032254 262 33.24 EUR 11:25:18 Euronext Dublin (XMSM) 2032240 273 33.24 EUR 11:25:24 Euronext Dublin (XMSM) 2032448 242 33.22 EUR 11:25:27 Euronext Dublin (XMSM) 2032530 276 33.23 EUR 11:25:27 Euronext Dublin (XMSM) 2032528 269 33.22 EUR 11:25:28 Euronext Dublin (XMSM) 2032614 70 33.22 EUR 11:25:28 Euronext Dublin (XMSM) 2032608 189 33.22 EUR 11:25:28 Euronext Dublin (XMSM) 2032606 200 33.20 EUR 11:25:36 Euronext Dublin (XMSM) 2032796 24 33.20 EUR 11:25:36 Euronext Dublin (XMSM) 2032798 79 33.24 EUR 11:26:00 Euronext Dublin (XMSM) 2033235 106 33.23 EUR 11:26:01 Euronext Dublin (XMSM) 2033243 217 33.23 EUR 11:26:01 Euronext Dublin (XMSM) 2033241 254 33.24 EUR 11:26:01 Euronext Dublin (XMSM) 2033239 483 33.23 EUR 11:26:02 Euronext Dublin (XMSM) 2033296 267 33.23 EUR 11:26:02 Euronext Dublin (XMSM) 2033294 246 33.22 EUR 11:26:10 Euronext Dublin (XMSM) 2033417 27 33.20 EUR 11:26:38 Euronext Dublin (XMSM) 2033776 250 33.20 EUR 11:26:38 Euronext Dublin (XMSM) 2033774 235 33.19 EUR 11:27:04 Euronext Dublin (XMSM) 2034111 246 33.25 EUR 11:28:44 Euronext Dublin (XMSM) 2035330 63 33.26 EUR 11:30:04 Euronext Dublin (XMSM) 2036245 142 33.26 EUR 11:30:22 Euronext Dublin (XMSM) 2036498 61 33.26 EUR 11:30:22 Euronext Dublin (XMSM) 2036496 30 33.26 EUR 11:30:22 Euronext Dublin (XMSM) 2036494 257 33.26 EUR 11:30:45 Euronext Dublin (XMSM) 2036713 187 33.23 EUR 11:30:50 Euronext Dublin (XMSM) 2036755 95 33.23 EUR 11:30:50 Euronext Dublin (XMSM) 2036753 200 33.23 EUR 11:31:10 Euronext Dublin (XMSM) 2036940 109 33.25 EUR 11:34:08 Euronext Dublin (XMSM) 2038998 59 33.25 EUR 11:34:08 Euronext Dublin (XMSM) 2038996 72 33.25 EUR 11:34:08 Euronext Dublin (XMSM) 2038994 70 33.25 EUR 11:34:08 Euronext Dublin (XMSM) 2038990 101 33.25 EUR 11:34:08 Euronext Dublin (XMSM) 2038988 128 33.25 EUR 11:34:08 Euronext Dublin (XMSM) 2038986 272 33.20 EUR 11:34:52 Euronext Dublin (XMSM) 2039610 173 33.24 EUR 11:36:12 Euronext Dublin (XMSM) 2040483 57 33.24 EUR 11:36:12 Euronext Dublin (XMSM) 2040481 8 33.24 EUR 11:36:12 Euronext Dublin (XMSM) 2040479 200 33.27 EUR 11:38:02 Euronext Dublin (XMSM) 2041552 34 33.27 EUR 11:38:02 Euronext Dublin (XMSM) 2041554 109 33.27 EUR 11:38:02 Euronext Dublin (XMSM) 2041540 155 33.27 EUR 11:38:02 Euronext Dublin (XMSM) 2041537 52 33.29 EUR 11:39:03 Euronext Dublin (XMSM) 2042389 17 33.28 EUR 11:39:03 Euronext Dublin (XMSM) 2042387 200 33.28 EUR 11:39:03 Euronext Dublin (XMSM) 2042385 86 33.29 EUR 11:39:03 Euronext Dublin (XMSM) 2042368 172 33.29 EUR 11:39:03 Euronext Dublin (XMSM) 2042366 266 33.30 EUR 11:42:15 Euronext Dublin (XMSM) 2044718 225 33.29 EUR 11:42:25 Euronext Dublin (XMSM) 2044872 256 33.28 EUR 11:43:07 Euronext Dublin (XMSM) 2045309 262 33.26 EUR 11:44:55 Euronext Dublin (XMSM) 2046983 200 33.24 EUR 11:49:03 Euronext Dublin (XMSM) 2049914 227 33.22 EUR 11:49:07 Euronext Dublin (XMSM) 2050025 200 33.23 EUR 11:51:39 Euronext Dublin (XMSM) 2051810 85 33.22 EUR 11:51:58 Euronext Dublin (XMSM) 2051961 181 33.22 EUR 11:52:08 Euronext Dublin (XMSM) 2052064 156 33.25 EUR 11:54:10 Euronext Dublin (XMSM) 2053540 239 33.25 EUR 11:54:12 Euronext Dublin (XMSM) 2053623 280 33.27 EUR 11:57:03 Euronext Dublin (XMSM) 2055816 13 33.26 EUR 11:57:44 Euronext Dublin (XMSM) 2056291 14 33.26 EUR 11:57:44 Euronext Dublin (XMSM) 2056289 50 33.26 EUR 11:57:44 Euronext Dublin (XMSM) 2056287 200 33.26 EUR 11:57:44 Euronext Dublin (XMSM) 2056285 227 33.26 EUR 11:57:44 Euronext Dublin (XMSM) 2056266 265 33.31 EUR 12:01:10 Euronext Dublin (XMSM) 2058199 267 33.32 EUR 12:02:33 Euronext Dublin (XMSM) 2059684 35 33.31 EUR 12:03:10 Euronext Dublin (XMSM) 2060144 15 33.31 EUR 12:03:10 Euronext Dublin (XMSM) 2060142 200 33.31 EUR 12:03:10 Euronext Dublin (XMSM) 2060140 200 33.31 EUR 12:03:10 Euronext Dublin (XMSM) 2060124 43 33.31 EUR 12:03:10 Euronext Dublin (XMSM) 2060122 1 33.28 EUR 12:07:56 Euronext Dublin (XMSM) 2063025 225 33.28 EUR 12:08:03 Euronext Dublin (XMSM) 2063097 259 33.26 EUR 12:09:56 Euronext Dublin (XMSM) 2064189 160 33.29 EUR 12:11:36 Euronext Dublin (XMSM) 2065302 118 33.29 EUR 12:11:36 Euronext Dublin (XMSM) 2065300 256 33.29 EUR 12:13:03 Euronext Dublin (XMSM) 2066213 11 33.29 EUR 12:13:03 Euronext Dublin (XMSM) 2066211 129 33.27 EUR 12:14:05 Euronext Dublin (XMSM) 2066746 142 33.27 EUR 12:14:05 Euronext Dublin (XMSM) 2066744 230 33.28 EUR 12:17:04 Euronext Dublin (XMSM) 2068406 131 33.35 EUR 12:21:04 Euronext Dublin (XMSM) 2070878 200 33.35 EUR 12:21:04 Euronext Dublin (XMSM) 2070876 195 33.34 EUR 12:21:04 Euronext Dublin (XMSM) 2070874 204 33.34 EUR 12:21:13 Euronext Dublin (XMSM) 2070943 50 33.34 EUR 12:21:13 Euronext Dublin (XMSM) 2070941 255 33.34 EUR 12:21:13 Euronext Dublin (XMSM) 2070939 249 33.39 EUR 12:24:36 Euronext Dublin (XMSM) 2073455 257 33.38 EUR 12:25:16 Euronext Dublin (XMSM) 2074449 14 33.39 EUR 12:26:36 Euronext Dublin (XMSM) 2075241 90 33.39 EUR 12:26:36 Euronext Dublin (XMSM) 2075237 142 33.39 EUR 12:26:36 Euronext Dublin (XMSM) 2075234 238 33.39 EUR 12:27:09 Euronext Dublin (XMSM) 2075579 196 33.38 EUR 12:28:44 Euronext Dublin (XMSM) 2076427 33 33.38 EUR 12:28:44 Euronext Dublin (XMSM) 2076425 73 33.33 EUR 12:30:11 Euronext Dublin (XMSM) 2077261 186 33.33 EUR 12:30:11 Euronext Dublin (XMSM) 2077259 267 33.31 EUR 12:32:05 Euronext Dublin (XMSM) 2079377 5 33.32 EUR 12:35:02 Euronext Dublin (XMSM) 2080917 158 33.32 EUR 12:35:02 Euronext Dublin (XMSM) 2080915 67 33.32 EUR 12:35:02 Euronext Dublin (XMSM) 2080913 249 33.32 EUR 12:35:29 Euronext Dublin (XMSM) 2081200 240 33.35 EUR 12:37:47 Euronext Dublin (XMSM) 2082428 77 33.35 EUR 12:38:20 Euronext Dublin (XMSM) 2082734 200 33.35 EUR 12:38:20 Euronext Dublin (XMSM) 2082732 365 33.35 EUR 12:38:20 Euronext Dublin (XMSM) 2082714 269 33.38 EUR 12:39:52 Euronext Dublin (XMSM) 2083868 243 33.37 EUR 12:39:53 Euronext Dublin (XMSM) 2083887 250 33.36 EUR 12:40:50 Euronext Dublin (XMSM) 2084515 263 33.37 EUR 12:43:11 Euronext Dublin (XMSM) 2085804 93 33.36 EUR 12:43:44 Euronext Dublin (XMSM) 2086184 181 33.36 EUR 12:43:44 Euronext Dublin (XMSM) 2086182 277 33.33 EUR 12:46:02 Euronext Dublin (XMSM) 2087457 109 33.32 EUR 12:47:58 Euronext Dublin (XMSM) 2088834 44 33.32 EUR 12:47:58 Euronext Dublin (XMSM) 2088832 280 33.32 EUR 12:47:58 Euronext Dublin (XMSM) 2088830 227 33.32 EUR 12:48:54 Euronext Dublin (XMSM) 2089451 254 33.31 EUR 12:49:03 Euronext Dublin (XMSM) 2089589 245 33.31 EUR 12:50:10 Euronext Dublin (XMSM) 2090376 251 33.31 EUR 12:52:30 Euronext Dublin (XMSM) 2091775 274 33.34 EUR 12:55:32 Euronext Dublin (XMSM) 2093436 233 33.35 EUR 12:57:12 Euronext Dublin (XMSM) 2094349 115 33.37 EUR 13:00:00 Euronext Dublin (XMSM) 2096613 128 33.37 EUR 13:00:00 Euronext Dublin (XMSM) 2096615 244 33.36 EUR 13:00:05 Euronext Dublin (XMSM) 2096737 190 33.37 EUR 13:01:39 Euronext Dublin (XMSM) 2098006 88 33.37 EUR 13:01:39 Euronext Dublin (XMSM) 2098004 156 33.38 EUR 13:03:03 Euronext Dublin (XMSM) 2099030 104 33.38 EUR 13:03:03 Euronext Dublin (XMSM) 2099028 105 33.37 EUR 13:03:23 Euronext Dublin (XMSM) 2099300 139 33.37 EUR 13:03:23 Euronext Dublin (XMSM) 2099298 229 33.35 EUR 13:03:46 Euronext Dublin (XMSM) 2099525 263 33.40 EUR 13:06:24 Euronext Dublin (XMSM) 2101131 34 33.40 EUR 13:06:24 Euronext Dublin (XMSM) 2101126 190 33.40 EUR 13:06:24 Euronext Dublin (XMSM) 2101124 251 33.40 EUR 13:07:40 Euronext Dublin (XMSM) 2101881 247 33.39 EUR 13:09:28 Euronext Dublin (XMSM) 2103179 5 33.40 EUR 13:11:13 Euronext Dublin (XMSM) 2104411 26 33.40 EUR 13:11:13 Euronext Dublin (XMSM) 2104415 220 33.40 EUR 13:11:13 Euronext Dublin (XMSM) 2104413 225 33.42 EUR 13:12:57 Euronext Dublin (XMSM) 2105719 119 33.42 EUR 13:12:57 Euronext Dublin (XMSM) 2105717 200 33.42 EUR 13:12:57 Euronext Dublin (XMSM) 2105715 195 33.42 EUR 13:12:57 Euronext Dublin (XMSM) 2105697 69 33.42 EUR 13:12:57 Euronext Dublin (XMSM) 2105695 247 33.41 EUR 13:13:40 Euronext Dublin (XMSM) 2106143 255 33.41 EUR 13:14:18 Euronext Dublin (XMSM) 2106481 266 33.41 EUR 13:14:38 Euronext Dublin (XMSM) 2106708 96 33.41 EUR 13:17:00 Euronext Dublin (XMSM) 2108435 144 33.41 EUR 13:17:00 Euronext Dublin (XMSM) 2108433 33 33.41 EUR 13:17:00 Euronext Dublin (XMSM) 2108430 62 33.41 EUR 13:19:35 Euronext Dublin (XMSM) 2110284 200 33.41 EUR 13:19:35 Euronext Dublin (XMSM) 2110282 255 33.41 EUR 13:19:35 Euronext Dublin (XMSM) 2110271 226 33.41 EUR 13:21:03 Euronext Dublin (XMSM) 2111356 41 33.41 EUR 13:22:01 Euronext Dublin (XMSM) 2111925 184 33.41 EUR 13:22:01 Euronext Dublin (XMSM) 2111927 45 33.43 EUR 13:23:15 Euronext Dublin (XMSM) 2112900 200 33.43 EUR 13:23:15 Euronext Dublin (XMSM) 2112898 276 33.44 EUR 13:23:15 Euronext Dublin (XMSM) 2112890 249 33.42 EUR 13:25:10 Euronext Dublin (XMSM) 2114241 245 33.43 EUR 13:26:06 Euronext Dublin (XMSM) 2115020 262 33.44 EUR 13:26:48 Euronext Dublin (XMSM) 2115614 50 33.44 EUR 13:27:22 Euronext Dublin (XMSM) 2116124 200 33.44 EUR 13:27:22 Euronext Dublin (XMSM) 2116122 50 33.44 EUR 13:27:31 Euronext Dublin (XMSM) 2116330 257 33.44 EUR 13:27:39 Euronext Dublin (XMSM) 2116419 253 33.43 EUR 13:28:17 Euronext Dublin (XMSM) 2116809 166 33.43 EUR 13:30:07 Euronext Dublin (XMSM) 2118426 62 33.44 EUR 13:30:07 Euronext Dublin (XMSM) 2118428 68 33.43 EUR 13:30:07 Euronext Dublin (XMSM) 2118414 124 33.43 EUR 13:30:07 Euronext Dublin (XMSM) 2118412 152 33.43 EUR 13:30:07 Euronext Dublin (XMSM) 2118410 50 33.47 EUR 13:32:31 Euronext Dublin (XMSM) 2120697 134 33.47 EUR 13:32:31 Euronext Dublin (XMSM) 2120695 1,280 33.48 EUR 13:32:50 Euronext Dublin (XMSM) 2121055 271 33.49 EUR 13:34:25 Euronext Dublin (XMSM) 2122785 35 33.49 EUR 13:34:50 Euronext Dublin (XMSM) 2123222 92 33.49 EUR 13:35:15 Euronext Dublin (XMSM) 2123627 200 33.49 EUR 13:35:15 Euronext Dublin (XMSM) 2123625 47 33.49 EUR 13:35:15 Euronext Dublin (XMSM) 2123621 200 33.49 EUR 13:35:15 Euronext Dublin (XMSM) 2123619 63 33.49 EUR 13:35:15 Euronext Dublin (XMSM) 2123617 98 33.49 EUR 13:35:21 Euronext Dublin (XMSM) 2123779 180 33.49 EUR 13:35:21 Euronext Dublin (XMSM) 2123777 180 33.48 EUR 13:36:10 Euronext Dublin (XMSM) 2124541 56 33.48 EUR 13:36:13 Euronext Dublin (XMSM) 2124592 153 33.47 EUR 13:36:40 Euronext Dublin (XMSM) 2125056 122 33.47 EUR 13:36:40 Euronext Dublin (XMSM) 2125058 54 33.49 EUR 13:38:29 Euronext Dublin (XMSM) 2126875 211 33.49 EUR 13:38:29 Euronext Dublin (XMSM) 2126873 56 33.48 EUR 13:38:40 Euronext Dublin (XMSM) 2127001 144 33.48 EUR 13:38:40 Euronext Dublin (XMSM) 2126999 57 33.48 EUR 13:38:40 Euronext Dublin (XMSM) 2126997 262 33.44 EUR 13:40:20 Euronext Dublin (XMSM) 2128610 230 33.44 EUR 13:41:59 Euronext Dublin (XMSM) 2129856 68 33.43 EUR 13:42:05 Euronext Dublin (XMSM) 2129942 186 33.43 EUR 13:42:19 Euronext Dublin (XMSM) 2130126 259 33.40 EUR 13:43:40 Euronext Dublin (XMSM) 2131349 256 33.39 EUR 13:44:30 Euronext Dublin (XMSM) 2132079 109 33.38 EUR 13:44:57 Euronext Dublin (XMSM) 2132463 137 33.38 EUR 13:44:57 Euronext Dublin (XMSM) 2132461 254 33.38 EUR 13:47:13 Euronext Dublin (XMSM) 2134641 74 33.37 EUR 13:47:18 Euronext Dublin (XMSM) 2134757 172 33.37 EUR 13:47:21 Euronext Dublin (XMSM) 2134797 228 33.36 EUR 13:49:38 Euronext Dublin (XMSM) 2136587 226 33.40 EUR 13:51:59 Euronext Dublin (XMSM) 2138800 20 33.40 EUR 13:51:59 Euronext Dublin (XMSM) 2138798 96 33.40 EUR 13:52:33 Euronext Dublin (XMSM) 2139246 161 33.40 EUR 13:52:33 Euronext Dublin (XMSM) 2139244 228 33.41 EUR 13:53:32 Euronext Dublin (XMSM) 2140159 27 33.40 EUR 13:55:06 Euronext Dublin (XMSM) 2141781 200 33.39 EUR 13:55:06 Euronext Dublin (XMSM) 2141779 253 33.40 EUR 13:55:06 Euronext Dublin (XMSM) 2141766 51 33.38 EUR 13:55:58 Euronext Dublin (XMSM) 2142598 200 33.38 EUR 13:55:58 Euronext Dublin (XMSM) 2142596 265 33.36 EUR 13:57:15 Euronext Dublin (XMSM) 2143716 248 33.34 EUR 13:59:20 Euronext Dublin (XMSM) 2145904 27 33.34 EUR 13:59:20 Euronext Dublin (XMSM) 2145893 221 33.34 EUR 13:59:20 Euronext Dublin (XMSM) 2145891 15 33.34 EUR 14:00:58 Euronext Dublin (XMSM) 2148214 231 33.34 EUR 14:00:58 Euronext Dublin (XMSM) 2148216 251 33.35 EUR 14:01:34 Euronext Dublin (XMSM) 2148817 272 33.36 EUR 14:03:53 Euronext Dublin (XMSM) 2150889 253 33.37 EUR 14:05:00 Euronext Dublin (XMSM) 2151929 269 33.38 EUR 14:05:51 Euronext Dublin (XMSM) 2152600 245 33.37 EUR 14:07:53 Euronext Dublin (XMSM) 2154248 81 33.35 EUR 14:08:03 Euronext Dublin (XMSM) 2154448 200 33.35 EUR 14:08:03 Euronext Dublin (XMSM) 2154446 12 33.35 EUR 14:08:21 Euronext Dublin (XMSM) 2154760 239 33.35 EUR 14:08:21 Euronext Dublin (XMSM) 2154758 175 33.35 EUR 14:11:19 Euronext Dublin (XMSM) 2157897 90 33.35 EUR 14:11:19 Euronext Dublin (XMSM) 2157895 68 33.35 EUR 14:11:19 Euronext Dublin (XMSM) 2157890 230 33.35 EUR 14:11:19 Euronext Dublin (XMSM) 2157888 277 33.36 EUR 14:12:24 Euronext Dublin (XMSM) 2158795 231 33.35 EUR 14:14:13 Euronext Dublin (XMSM) 2160252 117 33.35 EUR 14:14:34 Euronext Dublin (XMSM) 2160733 110 33.35 EUR 14:14:34 Euronext Dublin (XMSM) 2160735 178 33.35 EUR 14:14:57 Euronext Dublin (XMSM) 2160960 94 33.35 EUR 14:14:57 Euronext Dublin (XMSM) 2160957 260 33.35 EUR 14:16:09 Euronext Dublin (XMSM) 2162147 155 33.35 EUR 14:16:09 Euronext Dublin (XMSM) 2162133 94 33.35 EUR 14:16:09 Euronext Dublin (XMSM) 2162131 226 33.34 EUR 14:17:24 Euronext Dublin (XMSM) 2163215 1 33.36 EUR 14:19:16 Euronext Dublin (XMSM) 2165136 3 33.36 EUR 14:19:16 Euronext Dublin (XMSM) 2165134 294 33.37 EUR 14:19:44 Euronext Dublin (XMSM) 2165643 51 33.37 EUR 14:19:44 Euronext Dublin (XMSM) 2165641 200 33.36 EUR 14:20:11 Euronext Dublin (XMSM) 2166046 44 33.37 EUR 14:20:11 Euronext Dublin (XMSM) 2166029 187 33.37 EUR 14:20:11 Euronext Dublin (XMSM) 2166027 277 33.37 EUR 14:20:11 Euronext Dublin (XMSM) 2166019 251 33.38 EUR 14:22:05 Euronext Dublin (XMSM) 2167839 254 33.38 EUR 14:22:05 Euronext Dublin (XMSM) 2167831 63 33.37 EUR 14:22:15 Euronext Dublin (XMSM) 2168065 193 33.37 EUR 14:22:15 Euronext Dublin (XMSM) 2168063 257 33.34 EUR 14:23:13 Euronext Dublin (XMSM) 2169101 33 33.32 EUR 14:24:39 Euronext Dublin (XMSM) 2170452 23 33.32 EUR 14:24:39 Euronext Dublin (XMSM) 2170450 200 33.32 EUR 14:24:39 Euronext Dublin (XMSM) 2170448 200 33.31 EUR 14:25:55 Euronext Dublin (XMSM) 2171636 231 33.31 EUR 14:26:42 Euronext Dublin (XMSM) 2172447 272 33.31 EUR 14:26:56 Euronext Dublin (XMSM) 2172671 200 33.29 EUR 14:26:57 Euronext Dublin (XMSM) 2172734 166 33.29 EUR 14:28:57 Euronext Dublin (XMSM) 2175136 155 33.29 EUR 14:28:57 Euronext Dublin (XMSM) 2175134 40 33.29 EUR 14:28:57 Euronext Dublin (XMSM) 2175132 160 33.29 EUR 14:28:57 Euronext Dublin (XMSM) 2175128 98 33.29 EUR 14:28:57 Euronext Dublin (XMSM) 2175126 249 33.27 EUR 14:29:38 Euronext Dublin (XMSM) 2175919 113 33.26 EUR 14:29:39 Euronext Dublin (XMSM) 2175946 156 33.26 EUR 14:29:39 Euronext Dublin (XMSM) 2175944 44 33.24 EUR 14:30:18 Euronext Dublin (XMSM) 2179533 53 33.24 EUR 14:30:18 Euronext Dublin (XMSM) 2179415 200 33.24 EUR 14:30:18 Euronext Dublin (XMSM) 2179413 272 33.24 EUR 14:30:18 Euronext Dublin (XMSM) 2179396 236 33.25 EUR 14:30:46 Euronext Dublin (XMSM) 2181111 231 33.24 EUR 14:30:51 Euronext Dublin (XMSM) 2181503 36 33.24 EUR 14:30:51 Euronext Dublin (XMSM) 2181501 146 33.22 EUR 14:31:01 Euronext Dublin (XMSM) 2182042 102 33.22 EUR 14:31:01 Euronext Dublin (XMSM) 2182040 103 33.20 EUR 14:31:18 Euronext Dublin (XMSM) 2183546 147 33.20 EUR 14:31:18 Euronext Dublin (XMSM) 2183544 248 33.26 EUR 14:32:26 Euronext Dublin (XMSM) 2186964 200 33.25 EUR 14:32:35 Euronext Dublin (XMSM) 2187403 73 33.25 EUR 14:32:35 Euronext Dublin (XMSM) 2187405 256 33.24 EUR 14:32:37 Euronext Dublin (XMSM) 2187471 51 33.24 EUR 14:33:39 Euronext Dublin (XMSM) 2189629 200 33.24 EUR 14:33:39 Euronext Dublin (XMSM) 2189627 264 33.27 EUR 14:34:28 Euronext Dublin (XMSM) 2191264 95 33.26 EUR 14:34:32 Euronext Dublin (XMSM) 2191544 158 33.26 EUR 14:34:32 Euronext Dublin (XMSM) 2191542 281 33.26 EUR 14:34:32 Euronext Dublin (XMSM) 2191524 46 33.26 EUR 14:35:01 Euronext Dublin (XMSM) 2192556 200 33.26 EUR 14:35:01 Euronext Dublin (XMSM) 2192554 247 33.26 EUR 14:35:01 Euronext Dublin (XMSM) 2192486 200 33.24 EUR 14:35:05 Euronext Dublin (XMSM) 2192765 200 33.25 EUR 14:35:52 Euronext Dublin (XMSM) 2193975 181 33.24 EUR 14:35:55 Euronext Dublin (XMSM) 2194151 25 33.24 EUR 14:35:55 Euronext Dublin (XMSM) 2194153 54 33.24 EUR 14:35:55 Euronext Dublin (XMSM) 2194149 52 33.23 EUR 14:36:26 Euronext Dublin (XMSM) 2195241 188 33.23 EUR 14:36:26 Euronext Dublin (XMSM) 2195243 109 33.25 EUR 14:37:25 Euronext Dublin (XMSM) 2197452 257 33.26 EUR 14:37:36 Euronext Dublin (XMSM) 2197663 79 33.25 EUR 14:37:46 Euronext Dublin (XMSM) 2197941 200 33.25 EUR 14:37:46 Euronext Dublin (XMSM) 2197939 200 33.25 EUR 14:37:50 Euronext Dublin (XMSM) 2198027 37 33.24 EUR 14:38:26 Euronext Dublin (XMSM) 2199029 100 33.24 EUR 14:38:26 Euronext Dublin (XMSM) 2199027 23 33.24 EUR 14:38:26 Euronext Dublin (XMSM) 2199025 89 33.24 EUR 14:38:26 Euronext Dublin (XMSM) 2199023 17 33.24 EUR 14:38:26 Euronext Dublin (XMSM) 2199021 37 33.24 EUR 14:38:27 Euronext Dublin (XMSM) 2199100 100 33.24 EUR 14:38:27 Euronext Dublin (XMSM) 2199098 104 33.24 EUR 14:38:27 Euronext Dublin (XMSM) 2199096 192 33.24 EUR 14:38:33 Euronext Dublin (XMSM) 2199346 193 33.23 EUR 14:38:34 Euronext Dublin (XMSM) 2199398 60 33.23 EUR 14:38:34 Euronext Dublin (XMSM) 2199396 232 33.19 EUR 14:39:24 Euronext Dublin (XMSM) 2200936 104 33.17 EUR 14:40:02 Euronext Dublin (XMSM) 2201936 123 33.17 EUR 14:40:02 Euronext Dublin (XMSM) 2201934 79 33.16 EUR 14:40:52 Euronext Dublin (XMSM) 2203657 239 33.15 EUR 14:41:04 Euronext Dublin (XMSM) 2204044 69 33.17 EUR 14:42:11 Euronext Dublin (XMSM) 2205996 200 33.17 EUR 14:42:11 Euronext Dublin (XMSM) 2205994 162 33.15 EUR 14:42:27 Euronext Dublin (XMSM) 2206347 94 33.15 EUR 14:42:27 Euronext Dublin (XMSM) 2206345 56 33.15 EUR 14:43:57 Euronext Dublin (XMSM) 2208644 200 33.15 EUR 14:43:57 Euronext Dublin (XMSM) 2208642 253 33.16 EUR 14:45:10 Euronext Dublin (XMSM) 2210879 266 33.17 EUR 14:45:36 Euronext Dublin (XMSM) 2212033 271 33.18 EUR 14:47:20 Euronext Dublin (XMSM) 2214988 166 33.16 EUR 14:47:27 Euronext Dublin (XMSM) 2215311 58 33.16 EUR 14:47:27 Euronext Dublin (XMSM) 2215313 237 33.16 EUR 14:47:27 Euronext Dublin (XMSM) 2215303 57 33.11 EUR 14:49:01 Euronext Dublin (XMSM) 2219359 200 33.11 EUR 14:49:01 Euronext Dublin (XMSM) 2219357 240 33.11 EUR 14:49:02 Euronext Dublin (XMSM) 2219370 200 33.11 EUR 14:49:37 Euronext Dublin (XMSM) 2220242 40 33.12 EUR 14:50:00 Euronext Dublin (XMSM) 2220736 79 33.13 EUR 14:50:33 Euronext Dublin (XMSM) 2222042 258 33.13 EUR 14:50:33 Euronext Dublin (XMSM) 2222040 121 33.13 EUR 14:50:48 Euronext Dublin (XMSM) 2222474 149 33.13 EUR 14:50:48 Euronext Dublin (XMSM) 2222472 200 33.14 EUR 14:51:08 Euronext Dublin (XMSM) 2223128 75 33.11 EUR 14:51:50 Euronext Dublin (XMSM) 2224425 184 33.11 EUR 14:51:50 Euronext Dublin (XMSM) 2224423 200 33.12 EUR 14:52:34 Euronext Dublin (XMSM) 2225838 243 33.11 EUR 14:52:51 Euronext Dublin (XMSM) 2226452 182 33.10 EUR 14:53:24 Euronext Dublin (XMSM) 2227609 91 33.10 EUR 14:53:24 Euronext Dublin (XMSM) 2227611 60 33.11 EUR 14:54:14 Euronext Dublin (XMSM) 2229218 200 33.11 EUR 14:54:14 Euronext Dublin (XMSM) 2229216 192 33.10 EUR 14:54:22 Euronext Dublin (XMSM) 2229401 265 33.06 EUR 14:55:12 Euronext Dublin (XMSM) 2231319 242 33.09 EUR 14:56:21 Euronext Dublin (XMSM) 2233196 228 33.09 EUR 14:56:32 Euronext Dublin (XMSM) 2233584 22 33.09 EUR 14:56:32 Euronext Dublin (XMSM) 2233575 239 33.06 EUR 14:56:37 Euronext Dublin (XMSM) 2233861 201 33.05 EUR 14:57:27 Euronext Dublin (XMSM) 2235244 74 33.05 EUR 14:57:27 Euronext Dublin (XMSM) 2235242 40 33.06 EUR 14:57:27 Euronext Dublin (XMSM) 2235240 18 33.05 EUR 14:58:15 Euronext Dublin (XMSM) 2236512 249 33.05 EUR 14:58:49 Euronext Dublin (XMSM) 2237434 200 33.05 EUR 14:58:51 Euronext Dublin (XMSM) 2237508 235 33.05 EUR 14:59:59 Euronext Dublin (XMSM) 2239621 251 33.02 EUR 15:00:13 Euronext Dublin (XMSM) 2241986 62 33.01 EUR 15:01:05 Euronext Dublin (XMSM) 2244278 161 33.01 EUR 15:01:05 Euronext Dublin (XMSM) 2244276 245 33.00 EUR 15:01:08 Euronext Dublin (XMSM) 2244655 200 33.01 EUR 15:02:02 Euronext Dublin (XMSM) 2246915 140 33.01 EUR 15:02:02 Euronext Dublin (XMSM) 2246912 157 33.01 EUR 15:02:02 Euronext Dublin (XMSM) 2246910 7 33.01 EUR 15:02:22 Euronext Dublin (XMSM) 2247563 16 33.01 EUR 15:02:22 Euronext Dublin (XMSM) 2247553 164 33.01 EUR 15:02:22 Euronext Dublin (XMSM) 2247551 166 33.01 EUR 15:02:22 Euronext Dublin (XMSM) 2247549 43 33.01 EUR 15:02:40 Euronext Dublin (XMSM) 2248069 190 33.01 EUR 15:02:40 Euronext Dublin (XMSM) 2248067 234 33.00 EUR 15:02:52 Euronext Dublin (XMSM) 2248512 270 33.00 EUR 15:03:23 Euronext Dublin (XMSM) 2249856 243 32.99 EUR 15:03:30 Euronext Dublin (XMSM) 2250147 95 33.04 EUR 15:05:11 Euronext Dublin (XMSM) 2254328 156 33.04 EUR 15:05:11 Euronext Dublin (XMSM) 2254326 36 33.06 EUR 15:05:30 Euronext Dublin (XMSM) 2255025 220 33.06 EUR 15:05:30 Euronext Dublin (XMSM) 2255013 239 33.06 EUR 15:05:30 Euronext Dublin (XMSM) 2255008 243 33.07 EUR 15:05:30 Euronext Dublin (XMSM) 2255006 518 33.07 EUR 15:05:30 Euronext Dublin (XMSM) 2255004 36 33.07 EUR 15:05:30 Euronext Dublin (XMSM) 2254992 210 33.06 EUR 15:05:31 Euronext Dublin (XMSM) 2255213 86 33.05 EUR 15:05:32 Euronext Dublin (XMSM) 2255289 154 33.05 EUR 15:05:32 Euronext Dublin (XMSM) 2255287 158 33.05 EUR 15:05:32 Euronext Dublin (XMSM) 2255280 163 33.05 EUR 15:05:32 Euronext Dublin (XMSM) 2255271 87 33.04 EUR 15:05:36 Euronext Dublin (XMSM) 2255509 186 33.04 EUR 15:05:36 Euronext Dublin (XMSM) 2255507 270 33.03 EUR 15:05:48 Euronext Dublin (XMSM) 2256069 254 33.03 EUR 15:05:48 Euronext Dublin (XMSM) 2256064 203 33.02 EUR 15:06:35 Euronext Dublin (XMSM) 2257818 27 33.02 EUR 15:06:35 Euronext Dublin (XMSM) 2257820 260 33.03 EUR 15:06:35 Euronext Dublin (XMSM) 2257816 264 33.03 EUR 15:07:32 Euronext Dublin (XMSM) 2259888 76 33.01 EUR 15:07:57 Euronext Dublin (XMSM) 2260600 164 33.01 EUR 15:07:57 Euronext Dublin (XMSM) 2260598 258 33.01 EUR 15:07:57 Euronext Dublin (XMSM) 2260593 230 33.00 EUR 15:09:35 Euronext Dublin (XMSM) 2263782 272 33.00 EUR 15:09:35 Euronext Dublin (XMSM) 2263778 200 33.00 EUR 15:09:48 Euronext Dublin (XMSM) 2264202 260 32.99 EUR 15:10:09 Euronext Dublin (XMSM) 2264758 269 32.99 EUR 15:10:09 Euronext Dublin (XMSM) 2264727 231 32.98 EUR 15:10:48 Euronext Dublin (XMSM) 2265909 249 32.97 EUR 15:10:52 Euronext Dublin (XMSM) 2265996 200 32.97 EUR 15:11:25 Euronext Dublin (XMSM) 2267223 259 32.97 EUR 15:11:26 Euronext Dublin (XMSM) 2267262 200 32.96 EUR 15:11:55 Euronext Dublin (XMSM) 2268113 278 32.99 EUR 15:12:50 Euronext Dublin (XMSM) 2270216 158 33.00 EUR 15:13:18 Euronext Dublin (XMSM) 2271079 119 33.00 EUR 15:13:18 Euronext Dublin (XMSM) 2271081 200 33.04 EUR 15:14:15 Euronext Dublin (XMSM) 2273075 21 33.05 EUR 15:14:25 Euronext Dublin (XMSM) 2273348 230 33.05 EUR 15:14:25 Euronext Dublin (XMSM) 2273346 350 33.05 EUR 15:14:58 Euronext Dublin (XMSM) 2273930 254 33.05 EUR 15:15:04 Euronext Dublin (XMSM) 2274120 56 33.04 EUR 15:15:12 Euronext Dublin (XMSM) 2274490 214 33.04 EUR 15:15:12 Euronext Dublin (XMSM) 2274488 211 33.05 EUR 15:15:12 Euronext Dublin (XMSM) 2274420 60 33.05 EUR 15:15:12 Euronext Dublin (XMSM) 2274418 1 33.05 EUR 15:15:12 Euronext Dublin (XMSM) 2274416 236 33.04 EUR 15:15:49 Euronext Dublin (XMSM) 2275493 32 33.04 EUR 15:15:49 Euronext Dublin (XMSM) 2275491 238 33.09 EUR 15:18:00 Euronext Dublin (XMSM) 2279194 156 33.08 EUR 15:18:06 Euronext Dublin (XMSM) 2279403 166 33.08 EUR 15:18:06 Euronext Dublin (XMSM) 2279405 200 33.07 EUR 15:18:16 Euronext Dublin (XMSM) 2279769 19 33.07 EUR 15:18:16 Euronext Dublin (XMSM) 2279771 277 33.08 EUR 15:18:57 Euronext Dublin (XMSM) 2281001 210 33.10 EUR 15:19:35 Euronext Dublin (XMSM) 2282287 267 33.09 EUR 15:19:40 Euronext Dublin (XMSM) 2282413 200 33.07 EUR 15:20:03 Euronext Dublin (XMSM) 2283373 101 33.07 EUR 15:20:03 Euronext Dublin (XMSM) 2283341 200 33.07 EUR 15:20:03 Euronext Dublin (XMSM) 2283331 200 33.08 EUR 15:20:38 Euronext Dublin (XMSM) 2284540 200 33.08 EUR 15:20:47 Euronext Dublin (XMSM) 2284755 200 33.07 EUR 15:20:52 Euronext Dublin (XMSM) 2284919 16 33.08 EUR 15:21:26 Euronext Dublin (XMSM) 2285954 240 33.08 EUR 15:21:26 Euronext Dublin (XMSM) 2285952 43 33.08 EUR 15:21:27 Euronext Dublin (XMSM) 2285956 228 33.08 EUR 15:22:42 Euronext Dublin (XMSM) 2287852 228 33.06 EUR 15:22:58 Euronext Dublin (XMSM) 2288184 120 33.06 EUR 15:23:30 Euronext Dublin (XMSM) 2289195 143 33.06 EUR 15:23:30 Euronext Dublin (XMSM) 2289197 200 33.07 EUR 15:24:31 Euronext Dublin (XMSM) 2290968 278 33.05 EUR 15:24:57 Euronext Dublin (XMSM) 2291631 27 33.04 EUR 15:25:18 Euronext Dublin (XMSM) 2292980 200 33.04 EUR 15:25:18 Euronext Dublin (XMSM) 2292978 301 33.10 EUR 15:26:30 Euronext Dublin (XMSM) 2295797 269 33.10 EUR 15:26:30 Euronext Dublin (XMSM) 2295790 346 33.10 EUR 15:26:30 Euronext Dublin (XMSM) 2295788 360 33.08 EUR 15:26:34 Euronext Dublin (XMSM) 2295914 250 33.10 EUR 15:27:19 Euronext Dublin (XMSM) 2297429 238 33.10 EUR 15:28:00 Euronext Dublin (XMSM) 2298555 154 33.11 EUR 15:28:32 Euronext Dublin (XMSM) 2299561 64 33.11 EUR 15:28:32 Euronext Dublin (XMSM) 2299559 7 33.11 EUR 15:28:32 Euronext Dublin (XMSM) 2299557 30 33.11 EUR 15:28:32 Euronext Dublin (XMSM) 2299563 277 33.10 EUR 15:29:42 Euronext Dublin (XMSM) 2301361 165 33.06 EUR 15:30:21 Euronext Dublin (XMSM) 2302961 110 33.06 EUR 15:30:21 Euronext Dublin (XMSM) 2302959 244 33.04 EUR 15:30:30 Euronext Dublin (XMSM) 2303589 50 33.08 EUR 15:30:47 Euronext Dublin (XMSM) 2304162 200 33.08 EUR 15:30:47 Euronext Dublin (XMSM) 2304160 74 33.08 EUR 15:30:47 Euronext Dublin (XMSM) 2304133 415 33.08 EUR 15:30:54 Euronext Dublin (XMSM) 2304308 151 33.08 EUR 15:31:09 Euronext Dublin (XMSM) 2304750 210 33.08 EUR 15:31:09 Euronext Dublin (XMSM) 2304748 83 33.08 EUR 15:31:09 Euronext Dublin (XMSM) 2304746 178 33.08 EUR 15:31:09 Euronext Dublin (XMSM) 2304744 317 33.08 EUR 15:31:09 Euronext Dublin (XMSM) 2304742 200 33.09 EUR 15:31:28 Euronext Dublin (XMSM) 2305446 278 33.09 EUR 15:31:31 Euronext Dublin (XMSM) 2305634 300 33.14 EUR 15:32:58 Euronext Dublin (XMSM) 2308130 24 33.14 EUR 15:32:59 Euronext Dublin (XMSM) 2308136 166 33.14 EUR 15:32:59 Euronext Dublin (XMSM) 2308138 37 33.14 EUR 15:32:59 Euronext Dublin (XMSM) 2308140 23 33.19 EUR 15:33:42 Euronext Dublin (XMSM) 2310031 164 33.19 EUR 15:33:42 Euronext Dublin (XMSM) 2310029 50 33.19 EUR 15:33:42 Euronext Dublin (XMSM) 2310027 166 33.19 EUR 15:33:42 Euronext Dublin (XMSM) 2310025 138 33.19 EUR 15:33:51 Euronext Dublin (XMSM) 2310204 241 33.17 EUR 15:34:01 Euronext Dublin (XMSM) 2310476 251 33.18 EUR 15:34:01 Euronext Dublin (XMSM) 2310472 29 33.21 EUR 15:34:37 Euronext Dublin (XMSM) 2311744 25 33.21 EUR 15:34:37 Euronext Dublin (XMSM) 2311742 210 33.21 EUR 15:34:37 Euronext Dublin (XMSM) 2311740 46 33.21 EUR 15:34:37 Euronext Dublin (XMSM) 2311738 230 33.21 EUR 15:34:37 Euronext Dublin (XMSM) 2311722 70 33.22 EUR 15:34:59 Euronext Dublin (XMSM) 2312234 200 33.22 EUR 15:34:59 Euronext Dublin (XMSM) 2312232 274 33.21 EUR 15:34:59 Euronext Dublin (XMSM) 2312230 200 33.22 EUR 15:36:12 Euronext Dublin (XMSM) 2314655 236 33.22 EUR 15:37:02 Euronext Dublin (XMSM) 2316637 226 33.19 EUR 15:38:11 Euronext Dublin (XMSM) 2319449 200 33.25 EUR 15:41:05 Euronext Dublin (XMSM) 2325390 44 33.25 EUR 15:41:05 Euronext Dublin (XMSM) 2325369 200 33.25 EUR 15:41:05 Euronext Dublin (XMSM) 2325367 200 33.25 EUR 15:41:05 Euronext Dublin (XMSM) 2325363 137 33.28 EUR 15:42:08 Euronext Dublin (XMSM) 2327632 154 33.28 EUR 15:42:08 Euronext Dublin (XMSM) 2327630 407 33.28 EUR 15:42:08 Euronext Dublin (XMSM) 2327628 27 33.28 EUR 15:42:08 Euronext Dublin (XMSM) 2327626 403 33.26 EUR 15:42:24 Euronext Dublin (XMSM) 2328251 44 33.26 EUR 15:42:37 Euronext Dublin (XMSM) 2328643 17 33.26 EUR 15:42:37 Euronext Dublin (XMSM) 2328641 175 33.26 EUR 15:42:37 Euronext Dublin (XMSM) 2328639 267 33.26 EUR 15:43:42 Euronext Dublin (XMSM) 2330820 200 33.25 EUR 15:43:44 Euronext Dublin (XMSM) 2330932 271 33.23 EUR 15:44:05 Euronext Dublin (XMSM) 2331760 276 33.23 EUR 15:45:46 Euronext Dublin (XMSM) 2335120 57 33.22 EUR 15:46:09 Euronext Dublin (XMSM) 2335698 200 33.22 EUR 15:46:09 Euronext Dublin (XMSM) 2335696 56 33.21 EUR 15:46:28 Euronext Dublin (XMSM) 2336235 200 33.21 EUR 15:46:28 Euronext Dublin (XMSM) 2336233 236 33.21 EUR 15:47:08 Euronext Dublin (XMSM) 2337457 255 33.22 EUR 15:47:43 Euronext Dublin (XMSM) 2338596 44 33.23 EUR 15:48:43 Euronext Dublin (XMSM) 2340440 200 33.23 EUR 15:48:43 Euronext Dublin (XMSM) 2340438 210 33.23 EUR 15:49:49 Euronext Dublin (XMSM) 2342615 37 33.23 EUR 15:49:49 Euronext Dublin (XMSM) 2342613 130 33.23 EUR 15:50:32 Euronext Dublin (XMSM) 2344255 94 33.23 EUR 15:50:32 Euronext Dublin (XMSM) 2344253 5 33.23 EUR 15:50:50 Euronext Dublin (XMSM) 2344809 1 33.23 EUR 15:50:50 Euronext Dublin (XMSM) 2344807 28 33.23 EUR 15:51:04 Euronext Dublin (XMSM) 2345262 185 33.23 EUR 15:51:04 Euronext Dublin (XMSM) 2345260 28 33.23 EUR 15:51:04 Euronext Dublin (XMSM) 2345258 11 33.23 EUR 15:51:04 Euronext Dublin (XMSM) 2345244 283 33.23 EUR 15:51:04 Euronext Dublin (XMSM) 2345240 20 33.23 EUR 15:51:04 Euronext Dublin (XMSM) 2345242 43 33.26 EUR 15:52:56 Euronext Dublin (XMSM) 2348289 160 33.26 EUR 15:52:56 Euronext Dublin (XMSM) 2348287 164 33.26 EUR 15:53:21 Euronext Dublin (XMSM) 2348856 166 33.26 EUR 15:53:21 Euronext Dublin (XMSM) 2348854 223 33.25 EUR 15:53:28 Euronext Dublin (XMSM) 2349103 18 33.25 EUR 15:53:28 Euronext Dublin (XMSM) 2349099 27 33.25 EUR 15:53:28 Euronext Dublin (XMSM) 2349097 275 33.26 EUR 15:54:43 Euronext Dublin (XMSM) 2350956 246 33.25 EUR 15:55:09 Euronext Dublin (XMSM) 2351643 267 33.27 EUR 15:56:02 Euronext Dublin (XMSM) 2353288 80 33.27 EUR 15:56:04 Euronext Dublin (XMSM) 2353344 69 33.27 EUR 15:56:17 Euronext Dublin (XMSM) 2353789 166 33.27 EUR 15:56:17 Euronext Dublin (XMSM) 2353787 259 33.27 EUR 15:56:17 Euronext Dublin (XMSM) 2353774 54 33.22 EUR 15:57:35 Euronext Dublin (XMSM) 2356086 200 33.22 EUR 15:57:35 Euronext Dublin (XMSM) 2356084 290 33.21 EUR 15:58:01 Euronext Dublin (XMSM) 2356659 267 33.22 EUR 15:58:31 Euronext Dublin (XMSM) 2357980 258 33.20 EUR 15:59:29 Euronext Dublin (XMSM) 2359655 20 33.20 EUR 15:59:29 Euronext Dublin (XMSM) 2359649 39 33.18 EUR 16:00:58 Euronext Dublin (XMSM) 2365475 200 33.18 EUR 16:00:58 Euronext Dublin (XMSM) 2365473 274 33.19 EUR 16:01:15 Euronext Dublin (XMSM) 2366027 200 33.18 EUR 16:02:05 Euronext Dublin (XMSM) 2367509 300 33.28 EUR 16:03:29 Euronext Dublin (XMSM) 2370937 69 33.28 EUR 16:03:29 Euronext Dublin (XMSM) 2370929 173 33.28 EUR 16:03:29 Euronext Dublin (XMSM) 2370927 200 33.29 EUR 16:03:48 Euronext Dublin (XMSM) 2371450 64 33.30 EUR 16:04:13 Euronext Dublin (XMSM) 2372411 122 33.30 EUR 16:04:13 Euronext Dublin (XMSM) 2372409 64 33.30 EUR 16:04:13 Euronext Dublin (XMSM) 2372407 24 33.29 EUR 16:04:15 Euronext Dublin (XMSM) 2372495 195 33.29 EUR 16:04:15 Euronext Dublin (XMSM) 2372493 39 33.29 EUR 16:04:15 Euronext Dublin (XMSM) 2372491 253 33.29 EUR 16:04:15 Euronext Dublin (XMSM) 2372489 290 33.29 EUR 16:04:28 Euronext Dublin (XMSM) 2372890 231 33.28 EUR 16:05:05 Euronext Dublin (XMSM) 2374321 200 33.27 EUR 16:05:43 Euronext Dublin (XMSM) 2375581 278 33.26 EUR 16:06:07 Euronext Dublin (XMSM) 2376302 252 33.25 EUR 16:06:38 Euronext Dublin (XMSM) 2377207 240 33.25 EUR 16:06:51 Euronext Dublin (XMSM) 2377503 40 33.24 EUR 16:07:26 Euronext Dublin (XMSM) 2378559 167 33.23 EUR 16:08:33 Euronext Dublin (XMSM) 2380060 159 33.23 EUR 16:08:33 Euronext Dublin (XMSM) 2380058 231 33.22 EUR 16:08:36 Euronext Dublin (XMSM) 2380152 200 33.23 EUR 16:10:04 Euronext Dublin (XMSM) 2382706 39 33.23 EUR 16:10:04 Euronext Dublin (XMSM) 2382684 122 33.24 EUR 16:10:28 Euronext Dublin (XMSM) 2383465 104 33.24 EUR 16:10:28 Euronext Dublin (XMSM) 2383463 8 33.24 EUR 16:10:28 Euronext Dublin (XMSM) 2383461 93 33.23 EUR 16:10:31 Euronext Dublin (XMSM) 2383590 167 33.23 EUR 16:10:31 Euronext Dublin (XMSM) 2383588 22 33.23 EUR 16:10:31 Euronext Dublin (XMSM) 2383586 101 33.23 EUR 16:11:10 Euronext Dublin (XMSM) 2384626 138 33.23 EUR 16:11:10 Euronext Dublin (XMSM) 2384624 7 33.23 EUR 16:11:10 Euronext Dublin (XMSM) 2384622 230 33.26 EUR 16:11:56 Euronext Dublin (XMSM) 2385923 258 33.26 EUR 16:12:32 Euronext Dublin (XMSM) 2386898 210 33.27 EUR 16:12:58 Euronext Dublin (XMSM) 2387471 245 33.27 EUR 16:12:58 Euronext Dublin (XMSM) 2387438 236 33.27 EUR 16:12:58 Euronext Dublin (XMSM) 2387405 169 33.27 EUR 16:13:56 Euronext Dublin (XMSM) 2389379 40 33.29 EUR 16:14:15 Euronext Dublin (XMSM) 2389992 200 33.29 EUR 16:14:15 Euronext Dublin (XMSM) 2389990 200 33.29 EUR 16:14:31 Euronext Dublin (XMSM) 2390538 262 33.34 EUR 16:15:40 Euronext Dublin (XMSM) 2393112 228 33.34 EUR 16:15:40 Euronext Dublin (XMSM) 2393110 200 33.34 EUR 16:15:44 Euronext Dublin (XMSM) 2393195 76 33.34 EUR 16:15:45 Euronext Dublin (XMSM) 2393244 200 33.34 EUR 16:15:45 Euronext Dublin (XMSM) 2393242 200 33.34 EUR 16:16:01 Euronext Dublin (XMSM) 2393679 180 33.34 EUR 16:16:01 Euronext Dublin (XMSM) 2393638 20 33.34 EUR 16:16:01 Euronext Dublin (XMSM) 2393636 267 33.34 EUR 16:16:01 Euronext Dublin (XMSM) 2393634 31 33.35 EUR 16:16:25 Euronext Dublin (XMSM) 2394666 207 33.35 EUR 16:16:25 Euronext Dublin (XMSM) 2394664 31 33.35 EUR 16:16:25 Euronext Dublin (XMSM) 2394662 106 33.35 EUR 16:16:35 Euronext Dublin (XMSM) 2394933 109 33.34 EUR 16:16:42 Euronext Dublin (XMSM) 2395136 15 33.34 EUR 16:16:42 Euronext Dublin (XMSM) 2395134 10 33.34 EUR 16:16:42 Euronext Dublin (XMSM) 2395132 56 33.34 EUR 16:16:42 Euronext Dublin (XMSM) 2395130 35 33.34 EUR 16:16:42 Euronext Dublin (XMSM) 2395128 14 33.34 EUR 16:16:42 Euronext Dublin (XMSM) 2395126 76 33.35 EUR 16:16:42 Euronext Dublin (XMSM) 2395111 164 33.35 EUR 16:16:42 Euronext Dublin (XMSM) 2395109 18 33.35 EUR 16:16:42 Euronext Dublin (XMSM) 2395107 273 33.35 EUR 16:16:42 Euronext Dublin (XMSM) 2395092 135 33.35 EUR 16:16:42 Euronext Dublin (XMSM) 2395090 186 33.33 EUR 16:17:01 Euronext Dublin (XMSM) 2395699 1 33.34 EUR 16:17:25 Euronext Dublin (XMSM) 2396399 13 33.34 EUR 16:17:26 Euronext Dublin (XMSM) 2396423 200 33.34 EUR 16:17:26 Euronext Dublin (XMSM) 2396421 16 33.34 EUR 16:17:26 Euronext Dublin (XMSM) 2396419 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 POSBKDBKOBDDPKD