CRH PLC

Transaction in Own Shares • Oct 13, 2022

National Storage Mechanism | Additional information RNS Number : 7151C CRH PLC 13 October 2022 13th October 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 12th 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: 247,712 Highest price paid per share: ���33.3100 Lowest price paid per share: ���32.4400 Volume weighted average price paid: ���32.8801 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 23,843,402 of its ordinary shares in treasury which represents 3.080% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 750,296,936 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 12th 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: 12/10/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 32.8801 247,712 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 255 33.00 EUR 08:03:06 Euronext Dublin (XMSM) 1757456 266 32.96 EUR 08:03:13 Euronext Dublin (XMSM) 1757745 226 32.94 EUR 08:03:14 Euronext Dublin (XMSM) 1757806 196 32.89 EUR 08:03:31 Euronext Dublin (XMSM) 1758336 280 32.89 EUR 08:03:44 Euronext Dublin (XMSM) 1758674 246 32.89 EUR 08:03:44 Euronext Dublin (XMSM) 1758650 114 32.89 EUR 08:03:44 Euronext Dublin (XMSM) 1758648 81 32.88 EUR 08:03:58 Euronext Dublin (XMSM) 1759008 107 32.92 EUR 08:04:35 Euronext Dublin (XMSM) 1760119 130 32.92 EUR 08:04:35 Euronext Dublin (XMSM) 1760117 70 32.92 EUR 08:04:35 Euronext Dublin (XMSM) 1760114 200 32.92 EUR 08:04:35 Euronext Dublin (XMSM) 1760112 262 32.92 EUR 08:04:35 Euronext Dublin (XMSM) 1760103 252 32.92 EUR 08:04:35 Euronext Dublin (XMSM) 1760105 97 33.01 EUR 08:05:51 Euronext Dublin (XMSM) 1762345 237 33.01 EUR 08:05:51 Euronext Dublin (XMSM) 1762343 33 33.00 EUR 08:05:56 Euronext Dublin (XMSM) 1762475 306 33.00 EUR 08:05:56 Euronext Dublin (XMSM) 1762473 235 32.96 EUR 08:06:02 Euronext Dublin (XMSM) 1762660 261 32.96 EUR 08:06:02 Euronext Dublin (XMSM) 1762658 39 32.99 EUR 08:07:27 Euronext Dublin (XMSM) 1764512 194 32.99 EUR 08:07:27 Euronext Dublin (XMSM) 1764514 264 32.99 EUR 08:08:02 Euronext Dublin (XMSM) 1765214 273 32.98 EUR 08:08:22 Euronext Dublin (XMSM) 1765694 266 32.92 EUR 08:10:06 Euronext Dublin (XMSM) 1768175 255 32.93 EUR 08:11:00 Euronext Dublin (XMSM) 1769415 231 32.85 EUR 08:11:40 Euronext Dublin (XMSM) 1770402 257 32.90 EUR 08:13:49 Euronext Dublin (XMSM) 1773721 233 32.89 EUR 08:13:51 Euronext Dublin (XMSM) 1773823 52 32.87 EUR 08:14:38 Euronext Dublin (XMSM) 1775198 205 32.87 EUR 08:14:38 Euronext Dublin (XMSM) 1775194 236 32.85 EUR 08:15:00 Euronext Dublin (XMSM) 1775733 259 32.83 EUR 08:15:41 Euronext Dublin (XMSM) 1777013 81 32.86 EUR 08:16:38 Euronext Dublin (XMSM) 1778905 166 32.86 EUR 08:16:38 Euronext Dublin (XMSM) 1778903 271 32.86 EUR 08:16:38 Euronext Dublin (XMSM) 1778891 209 32.86 EUR 08:17:13 Euronext Dublin (XMSM) 1779688 22 32.86 EUR 08:17:13 Euronext Dublin (XMSM) 1779686 264 32.86 EUR 08:18:37 Euronext Dublin (XMSM) 1782216 230 32.88 EUR 08:19:41 Euronext Dublin (XMSM) 1783922 247 32.84 EUR 08:19:48 Euronext Dublin (XMSM) 1784170 23 32.84 EUR 08:19:48 Euronext Dublin (XMSM) 1784163 223 32.82 EUR 08:20:43 Euronext Dublin (XMSM) 1785672 313 32.80 EUR 08:20:49 Euronext Dublin (XMSM) 1785900 311 32.80 EUR 08:21:51 Euronext Dublin (XMSM) 1787876 224 32.82 EUR 08:21:51 Euronext Dublin (XMSM) 1787874 240 32.79 EUR 08:22:12 Euronext Dublin (XMSM) 1788436 229 32.79 EUR 08:22:12 Euronext Dublin (XMSM) 1788429 249 32.79 EUR 08:23:15 Euronext Dublin (XMSM) 1790426 177 32.81 EUR 08:24:00 Euronext Dublin (XMSM) 1791444 16 32.81 EUR 08:24:13 Euronext Dublin (XMSM) 1791811 50 32.81 EUR 08:24:13 Euronext Dublin (XMSM) 1791809 200 32.81 EUR 08:24:13 Euronext Dublin (XMSM) 1791807 90 32.81 EUR 08:24:13 Euronext Dublin (XMSM) 1791800 276 32.79 EUR 08:24:59 Euronext Dublin (XMSM) 1793074 230 32.72 EUR 08:25:09 Euronext Dublin (XMSM) 1793418 46 32.76 EUR 08:26:23 Euronext Dublin (XMSM) 1795735 200 32.76 EUR 08:26:23 Euronext Dublin (XMSM) 1795733 246 32.76 EUR 08:26:23 Euronext Dublin (XMSM) 1795731 230 32.74 EUR 08:26:29 Euronext Dublin (XMSM) 1796002 55 32.64 EUR 08:27:58 Euronext Dublin (XMSM) 1798981 224 32.64 EUR 08:27:58 Euronext Dublin (XMSM) 1798979 74 32.64 EUR 08:28:00 Euronext Dublin (XMSM) 1799026 199 32.64 EUR 08:28:00 Euronext Dublin (XMSM) 1799024 169 32.64 EUR 08:28:00 Euronext Dublin (XMSM) 1799022 261 32.63 EUR 08:28:17 Euronext Dublin (XMSM) 1799512 252 32.62 EUR 08:28:21 Euronext Dublin (XMSM) 1799643 9 32.62 EUR 08:28:35 Euronext Dublin (XMSM) 1800009 12 32.62 EUR 08:28:35 Euronext Dublin (XMSM) 1800007 15 32.62 EUR 08:28:35 Euronext Dublin (XMSM) 1800005 200 32.62 EUR 08:28:35 Euronext Dublin (XMSM) 1800003 12 32.62 EUR 08:28:35 Euronext Dublin (XMSM) 1799994 235 32.53 EUR 08:28:39 Euronext Dublin (XMSM) 1800695 181 32.49 EUR 08:28:48 Euronext Dublin (XMSM) 1801644 57 32.49 EUR 08:28:48 Euronext Dublin (XMSM) 1801642 66 32.48 EUR 08:28:49 Euronext Dublin (XMSM) 1801717 15 32.48 EUR 08:28:49 Euronext Dublin (XMSM) 1801696 164 32.48 EUR 08:28:49 Euronext Dublin (XMSM) 1801679 269 32.52 EUR 08:29:31 Euronext Dublin (XMSM) 1803656 256 32.51 EUR 08:29:34 Euronext Dublin (XMSM) 1803716 37 32.50 EUR 08:29:42 Euronext Dublin (XMSM) 1804063 19 32.50 EUR 08:29:42 Euronext Dublin (XMSM) 1804061 200 32.50 EUR 08:29:42 Euronext Dublin (XMSM) 1804059 253 32.50 EUR 08:29:42 Euronext Dublin (XMSM) 1804055 252 32.50 EUR 08:29:42 Euronext Dublin (XMSM) 1804053 246 32.51 EUR 08:30:04 Euronext Dublin (XMSM) 1805474 270 32.49 EUR 08:30:37 Euronext Dublin (XMSM) 1807395 22 32.49 EUR 08:30:37 Euronext Dublin (XMSM) 1807392 246 32.49 EUR 08:30:37 Euronext Dublin (XMSM) 1807390 61 32.48 EUR 08:31:10 Euronext Dublin (XMSM) 1808605 200 32.48 EUR 08:31:10 Euronext Dublin (XMSM) 1808603 267 32.48 EUR 08:31:10 Euronext Dublin (XMSM) 1808586 267 32.46 EUR 08:32:04 Euronext Dublin (XMSM) 1810546 238 32.46 EUR 08:32:04 Euronext Dublin (XMSM) 1810533 246 32.46 EUR 08:32:38 Euronext Dublin (XMSM) 1811770 1 32.47 EUR 08:32:46 Euronext Dublin (XMSM) 1812029 269 32.47 EUR 08:32:46 Euronext Dublin (XMSM) 1812027 72 32.44 EUR 08:32:58 Euronext Dublin (XMSM) 1812375 184 32.44 EUR 08:32:58 Euronext Dublin (XMSM) 1812377 240 32.48 EUR 08:33:46 Euronext Dublin (XMSM) 1814513 23 32.47 EUR 08:33:47 Euronext Dublin (XMSM) 1814549 210 32.47 EUR 08:33:47 Euronext Dublin (XMSM) 1814547 264 32.48 EUR 08:34:22 Euronext Dublin (XMSM) 1815615 462 32.48 EUR 08:34:22 Euronext Dublin (XMSM) 1815613 22 32.52 EUR 08:34:52 Euronext Dublin (XMSM) 1816759 215 32.52 EUR 08:34:52 Euronext Dublin (XMSM) 1816757 250 32.52 EUR 08:34:52 Euronext Dublin (XMSM) 1816755 1 32.51 EUR 08:35:06 Euronext Dublin (XMSM) 1817141 300 32.51 EUR 08:35:06 Euronext Dublin (XMSM) 1817139 30 32.51 EUR 08:35:06 Euronext Dublin (XMSM) 1817136 214 32.51 EUR 08:35:06 Euronext Dublin (XMSM) 1817128 24 32.51 EUR 08:35:06 Euronext Dublin (XMSM) 1817126 165 32.51 EUR 08:35:06 Euronext Dublin (XMSM) 1817124 266 32.55 EUR 08:36:04 Euronext Dublin (XMSM) 1819181 9 32.55 EUR 08:36:04 Euronext Dublin (XMSM) 1819171 215 32.55 EUR 08:36:04 Euronext Dublin (XMSM) 1819169 235 32.55 EUR 08:36:05 Euronext Dublin (XMSM) 1819233 200 32.55 EUR 08:36:05 Euronext Dublin (XMSM) 1819231 224 32.55 EUR 08:36:05 Euronext Dublin (XMSM) 1819229 244 32.54 EUR 08:37:42 Euronext Dublin (XMSM) 1822690 325 32.52 EUR 08:38:09 Euronext Dublin (XMSM) 1823359 251 32.50 EUR 08:38:33 Euronext Dublin (XMSM) 1824088 50 32.50 EUR 08:39:27 Euronext Dublin (XMSM) 1825502 200 32.50 EUR 08:39:27 Euronext Dublin (XMSM) 1825500 291 32.50 EUR 08:39:27 Euronext Dublin (XMSM) 1825493 247 32.48 EUR 08:39:35 Euronext Dublin (XMSM) 1825835 209 32.52 EUR 08:40:17 Euronext Dublin (XMSM) 1827265 65 32.52 EUR 08:40:17 Euronext Dublin (XMSM) 1827263 276 32.51 EUR 08:40:33 Euronext Dublin (XMSM) 1827714 200 32.50 EUR 08:41:00 Euronext Dublin (XMSM) 1828507 14 32.50 EUR 08:41:00 Euronext Dublin (XMSM) 1828509 47 32.50 EUR 08:41:00 Euronext Dublin (XMSM) 1828511 256 32.50 EUR 08:41:00 Euronext Dublin (XMSM) 1828502 47 32.52 EUR 08:41:32 Euronext Dublin (XMSM) 1829568 200 32.52 EUR 08:41:32 Euronext Dublin (XMSM) 1829566 229 32.52 EUR 08:41:32 Euronext Dublin (XMSM) 1829558 69 32.51 EUR 08:41:42 Euronext Dublin (XMSM) 1829901 4 32.51 EUR 08:41:42 Euronext Dublin (XMSM) 1829899 200 32.51 EUR 08:41:42 Euronext Dublin (XMSM) 1829897 110 32.51 EUR 08:41:42 Euronext Dublin (XMSM) 1829894 134 32.51 EUR 08:41:42 Euronext Dublin (XMSM) 1829892 222 32.48 EUR 08:42:21 Euronext Dublin (XMSM) 1831266 242 32.49 EUR 08:43:00 Euronext Dublin (XMSM) 1832556 104 32.48 EUR 08:43:18 Euronext Dublin (XMSM) 1833225 123 32.48 EUR 08:43:18 Euronext Dublin (XMSM) 1833223 270 32.48 EUR 08:43:18 Euronext Dublin (XMSM) 1833220 77 32.45 EUR 08:43:52 Euronext Dublin (XMSM) 1834339 166 32.45 EUR 08:43:52 Euronext Dublin (XMSM) 1834337 24 32.45 EUR 08:43:52 Euronext Dublin (XMSM) 1834334 132 32.45 EUR 08:43:52 Euronext Dublin (XMSM) 1834332 105 32.45 EUR 08:43:52 Euronext Dublin (XMSM) 1834326 1 32.45 EUR 08:44:54 Euronext Dublin (XMSM) 1836693 133 32.47 EUR 08:45:00 Euronext Dublin (XMSM) 1836877 105 32.47 EUR 08:45:02 Euronext Dublin (XMSM) 1836988 195 32.47 EUR 08:45:02 Euronext Dublin (XMSM) 1836986 37 32.47 EUR 08:45:02 Euronext Dublin (XMSM) 1836990 371 32.50 EUR 08:45:41 Euronext Dublin (XMSM) 1838563 107 32.51 EUR 08:46:27 Euronext Dublin (XMSM) 1840062 50 32.51 EUR 08:46:27 Euronext Dublin (XMSM) 1840060 115 32.51 EUR 08:46:27 Euronext Dublin (XMSM) 1840058 50 32.51 EUR 08:46:58 Euronext Dublin (XMSM) 1841006 48 32.51 EUR 08:46:58 Euronext Dublin (XMSM) 1841004 166 32.51 EUR 08:46:58 Euronext Dublin (XMSM) 1841002 93 32.51 EUR 08:46:58 Euronext Dublin (XMSM) 1841000 18 32.51 EUR 08:47:05 Euronext Dublin (XMSM) 1841217 200 32.51 EUR 08:47:05 Euronext Dublin (XMSM) 1841215 58 32.51 EUR 08:47:05 Euronext Dublin (XMSM) 1841205 103 32.51 EUR 08:47:05 Euronext Dublin (XMSM) 1841203 113 32.51 EUR 08:47:05 Euronext Dublin (XMSM) 1841207 158 32.51 EUR 08:47:05 Euronext Dublin (XMSM) 1841209 176 32.55 EUR 08:48:36 Euronext Dublin (XMSM) 1845303 262 32.55 EUR 08:49:04 Euronext Dublin (XMSM) 1846357 233 32.55 EUR 08:49:04 Euronext Dublin (XMSM) 1846352 200 32.54 EUR 08:49:25 Euronext Dublin (XMSM) 1847244 235 32.52 EUR 08:49:39 Euronext Dublin (XMSM) 1847758 277 32.51 EUR 08:50:49 Euronext Dublin (XMSM) 1850402 162 32.50 EUR 08:50:54 Euronext Dublin (XMSM) 1850584 103 32.50 EUR 08:50:54 Euronext Dublin (XMSM) 1850582 231 32.53 EUR 08:53:48 Euronext Dublin (XMSM) 1855286 191 32.54 EUR 08:55:08 Euronext Dublin (XMSM) 1857549 35 32.54 EUR 08:55:08 Euronext Dublin (XMSM) 1857547 264 32.54 EUR 08:56:09 Euronext Dublin (XMSM) 1859098 227 32.54 EUR 08:56:09 Euronext Dublin (XMSM) 1859091 233 32.51 EUR 08:58:00 Euronext Dublin (XMSM) 1862386 250 32.54 EUR 08:59:11 Euronext Dublin (XMSM) 1864405 224 32.54 EUR 08:59:39 Euronext Dublin (XMSM) 1865151 224 32.53 EUR 08:59:47 Euronext Dublin (XMSM) 1865373 8 32.53 EUR 08:59:47 Euronext Dublin (XMSM) 1865375 272 32.50 EUR 09:00:01 Euronext Dublin (XMSM) 1866547 200 32.50 EUR 09:00:02 Euronext Dublin (XMSM) 1866882 56 32.54 EUR 09:01:19 Euronext Dublin (XMSM) 1869032 191 32.54 EUR 09:01:19 Euronext Dublin (XMSM) 1869030 117 32.53 EUR 09:01:19 Euronext Dublin (XMSM) 1869026 200 32.53 EUR 09:01:19 Euronext Dublin (XMSM) 1869024 105 32.54 EUR 09:01:19 Euronext Dublin (XMSM) 1869016 198 32.54 EUR 09:01:19 Euronext Dublin (XMSM) 1869014 254 32.63 EUR 09:03:06 Euronext Dublin (XMSM) 1871904 264 32.68 EUR 09:04:20 Euronext Dublin (XMSM) 1873484 258 32.67 EUR 09:04:36 Euronext Dublin (XMSM) 1873863 232 32.66 EUR 09:05:02 Euronext Dublin (XMSM) 1874547 362 32.66 EUR 09:05:02 Euronext Dublin (XMSM) 1874538 265 32.65 EUR 09:05:12 Euronext Dublin (XMSM) 1874868 513 32.70 EUR 09:06:04 Euronext Dublin (XMSM) 1876016 2 32.70 EUR 09:06:04 Euronext Dublin (XMSM) 1876012 2 32.70 EUR 09:06:04 Euronext Dublin (XMSM) 1876010 261 32.69 EUR 09:06:12 Euronext Dublin (XMSM) 1876232 82 32.69 EUR 09:06:12 Euronext Dublin (XMSM) 1876224 279 32.69 EUR 09:06:12 Euronext Dublin (XMSM) 1876226 236 32.69 EUR 09:06:12 Euronext Dublin (XMSM) 1876213 321 32.69 EUR 09:06:12 Euronext Dublin (XMSM) 1876211 68 32.69 EUR 09:06:40 Euronext Dublin (XMSM) 1876896 292 32.67 EUR 09:06:42 Euronext Dublin (XMSM) 1876927 281 32.70 EUR 09:07:30 Euronext Dublin (XMSM) 1877876 185 32.70 EUR 09:07:30 Euronext Dublin (XMSM) 1877872 62 32.70 EUR 09:07:30 Euronext Dublin (XMSM) 1877870 1 32.69 EUR 09:07:53 Euronext Dublin (XMSM) 1878280 226 32.69 EUR 09:07:53 Euronext Dublin (XMSM) 1878278 50 32.67 EUR 09:07:54 Euronext Dublin (XMSM) 1878311 220 32.67 EUR 09:08:13 Euronext Dublin (XMSM) 1878719 200 32.66 EUR 09:08:14 Euronext Dublin (XMSM) 1878734 67 32.67 EUR 09:08:14 Euronext Dublin (XMSM) 1878737 60 32.67 EUR 09:08:40 Euronext Dublin (XMSM) 1881829 60 32.67 EUR 09:08:40 Euronext Dublin (XMSM) 1881827 4 32.67 EUR 09:08:40 Euronext Dublin (XMSM) 1881825 171 32.67 EUR 09:08:40 Euronext Dublin (XMSM) 1881823 200 32.67 EUR 09:08:40 Euronext Dublin (XMSM) 1881821 234 32.65 EUR 09:08:55 Euronext Dublin (XMSM) 1882237 233 32.65 EUR 09:09:54 Euronext Dublin (XMSM) 1884275 268 32.64 EUR 09:10:52 Euronext Dublin (XMSM) 1886178 267 32.66 EUR 09:11:27 Euronext Dublin (XMSM) 1886850 121 32.66 EUR 09:11:47 Euronext Dublin (XMSM) 1887215 229 32.66 EUR 09:11:47 Euronext Dublin (XMSM) 1887213 145 32.66 EUR 09:11:47 Euronext Dublin (XMSM) 1887206 200 32.66 EUR 09:11:47 Euronext Dublin (XMSM) 1887204 108 32.66 EUR 09:11:47 Euronext Dublin (XMSM) 1887198 162 32.66 EUR 09:11:47 Euronext Dublin (XMSM) 1887196 239 32.66 EUR 09:11:47 Euronext Dublin (XMSM) 1887200 141 32.66 EUR 09:11:47 Euronext Dublin (XMSM) 1887202 465 32.72 EUR 09:13:43 Euronext Dublin (XMSM) 1889739 287 32.72 EUR 09:13:43 Euronext Dublin (XMSM) 1889724 53 32.72 EUR 09:13:43 Euronext Dublin (XMSM) 1889722 179 32.72 EUR 09:13:43 Euronext Dublin (XMSM) 1889720 252 32.71 EUR 09:13:57 Euronext Dublin (XMSM) 1890150 200 32.70 EUR 09:14:00 Euronext Dublin (XMSM) 1890246 181 32.69 EUR 09:14:49 Euronext Dublin (XMSM) 1891220 53 32.69 EUR 09:14:49 Euronext Dublin (XMSM) 1891218 274 32.67 EUR 09:14:55 Euronext Dublin (XMSM) 1891431 19 32.72 EUR 09:16:46 Euronext Dublin (XMSM) 1893646 233 32.72 EUR 09:16:46 Euronext Dublin (XMSM) 1893644 84 32.80 EUR 09:17:54 Euronext Dublin (XMSM) 1895810 133 32.80 EUR 09:17:54 Euronext Dublin (XMSM) 1895814 12 32.80 EUR 09:17:54 Euronext Dublin (XMSM) 1895812 16 32.80 EUR 09:17:54 Euronext Dublin (XMSM) 1895808 280 32.77 EUR 09:18:09 Euronext Dublin (XMSM) 1896211 268 32.79 EUR 09:18:09 Euronext Dublin (XMSM) 1896180 229 32.79 EUR 09:18:09 Euronext Dublin (XMSM) 1896178 240 32.77 EUR 09:18:10 Euronext Dublin (XMSM) 1896223 226 32.78 EUR 09:19:03 Euronext Dublin (XMSM) 1897446 250 32.80 EUR 09:19:51 Euronext Dublin (XMSM) 1898869 227 32.80 EUR 09:19:51 Euronext Dublin (XMSM) 1898867 200 32.80 EUR 09:19:52 Euronext Dublin (XMSM) 1898927 263 32.83 EUR 09:20:49 Euronext Dublin (XMSM) 1900077 227 32.85 EUR 09:21:12 Euronext Dublin (XMSM) 1900660 169 32.85 EUR 09:21:35 Euronext Dublin (XMSM) 1901253 200 32.85 EUR 09:21:35 Euronext Dublin (XMSM) 1901251 332 32.84 EUR 09:21:35 Euronext Dublin (XMSM) 1901248 1 32.86 EUR 09:22:12 Euronext Dublin (XMSM) 1901973 4 32.86 EUR 09:22:12 Euronext Dublin (XMSM) 1901971 235 32.86 EUR 09:22:13 Euronext Dublin (XMSM) 1902007 217 32.86 EUR 09:22:13 Euronext Dublin (XMSM) 1902005 55 32.86 EUR 09:22:13 Euronext Dublin (XMSM) 1902003 86 32.86 EUR 09:22:13 Euronext Dublin (XMSM) 1902001 235 32.85 EUR 09:22:24 Euronext Dublin (XMSM) 1902292 136 32.86 EUR 09:22:24 Euronext Dublin (XMSM) 1902284 60 32.86 EUR 09:22:24 Euronext Dublin (XMSM) 1902282 200 32.86 EUR 09:22:24 Euronext Dublin (XMSM) 1902280 230 32.86 EUR 09:22:24 Euronext Dublin (XMSM) 1902277 44 32.85 EUR 09:22:52 Euronext Dublin (XMSM) 1903073 280 32.85 EUR 09:22:52 Euronext Dublin (XMSM) 1903071 250 32.85 EUR 09:22:52 Euronext Dublin (XMSM) 1903060 157 32.88 EUR 09:23:25 Euronext Dublin (XMSM) 1903807 150 32.88 EUR 09:23:25 Euronext Dublin (XMSM) 1903805 241 32.88 EUR 09:23:25 Euronext Dublin (XMSM) 1903803 241 32.88 EUR 09:23:28 Euronext Dublin (XMSM) 1903842 200 32.87 EUR 09:23:48 Euronext Dublin (XMSM) 1904155 52 32.87 EUR 09:23:48 Euronext Dublin (XMSM) 1904157 76 32.91 EUR 09:24:10 Euronext Dublin (XMSM) 1905333 262 32.91 EUR 09:24:10 Euronext Dublin (XMSM) 1905331 1,079 32.91 EUR 09:24:10 Euronext Dublin (XMSM) 1905329 308 32.91 EUR 09:24:14 Euronext Dublin (XMSM) 1905474 197 32.91 EUR 09:24:14 Euronext Dublin (XMSM) 1905472 270 32.91 EUR 09:24:14 Euronext Dublin (XMSM) 1905470 50 32.91 EUR 09:24:30 Euronext Dublin (XMSM) 1905865 200 32.91 EUR 09:24:30 Euronext Dublin (XMSM) 1905863 245 32.90 EUR 09:24:39 Euronext Dublin (XMSM) 1906103 39 32.90 EUR 09:25:25 Euronext Dublin (XMSM) 1907620 235 32.90 EUR 09:25:25 Euronext Dublin (XMSM) 1907618 231 32.88 EUR 09:25:35 Euronext Dublin (XMSM) 1907864 227 32.91 EUR 09:26:09 Euronext Dublin (XMSM) 1908945 281 32.91 EUR 09:26:47 Euronext Dublin (XMSM) 1909798 49 32.94 EUR 09:27:34 Euronext Dublin (XMSM) 1910861 200 32.94 EUR 09:27:34 Euronext Dublin (XMSM) 1910859 65 32.93 EUR 09:27:45 Euronext Dublin (XMSM) 1911091 1,918 32.96 EUR 09:28:11 Euronext Dublin (XMSM) 1911827 380 33.01 EUR 09:28:38 Euronext Dublin (XMSM) 1912591 225 33.01 EUR 09:28:38 Euronext Dublin (XMSM) 1912589 237 33.01 EUR 09:28:53 Euronext Dublin (XMSM) 1912943 202 33.01 EUR 09:29:04 Euronext Dublin (XMSM) 1913275 57 33.01 EUR 09:29:04 Euronext Dublin (XMSM) 1913277 269 33.00 EUR 09:29:12 Euronext Dublin (XMSM) 1913462 200 33.00 EUR 09:30:00 Euronext Dublin (XMSM) 1914622 200 33.00 EUR 09:30:05 Euronext Dublin (XMSM) 1914905 237 32.97 EUR 09:31:15 Euronext Dublin (XMSM) 1916707 273 32.95 EUR 09:31:38 Euronext Dublin (XMSM) 1917294 200 32.93 EUR 09:33:24 Euronext Dublin (XMSM) 1919586 268 32.89 EUR 09:35:00 Euronext Dublin (XMSM) 1921547 164 32.88 EUR 09:36:36 Euronext Dublin (XMSM) 1923681 107 32.88 EUR 09:36:36 Euronext Dublin (XMSM) 1923679 200 32.90 EUR 09:37:27 Euronext Dublin (XMSM) 1924763 237 32.89 EUR 09:37:27 Euronext Dublin (XMSM) 1924761 104 32.92 EUR 09:41:45 Euronext Dublin (XMSM) 1930095 131 32.92 EUR 09:41:45 Euronext Dublin (XMSM) 1930093 124 32.87 EUR 09:43:02 Euronext Dublin (XMSM) 1931917 131 32.87 EUR 09:43:02 Euronext Dublin (XMSM) 1931915 58 32.86 EUR 09:44:03 Euronext Dublin (XMSM) 1933386 211 32.86 EUR 09:44:03 Euronext Dublin (XMSM) 1933384 9 32.84 EUR 09:45:17 Euronext Dublin (XMSM) 1934839 246 32.84 EUR 09:45:17 Euronext Dublin (XMSM) 1934837 239 32.92 EUR 09:47:57 Euronext Dublin (XMSM) 1937896 258 32.96 EUR 09:49:52 Euronext Dublin (XMSM) 1940034 256 32.96 EUR 09:49:52 Euronext Dublin (XMSM) 1940024 119 32.92 EUR 09:50:45 Euronext Dublin (XMSM) 1942000 142 32.92 EUR 09:50:45 Euronext Dublin (XMSM) 1941998 259 32.95 EUR 09:54:36 Euronext Dublin (XMSM) 1946272 274 32.94 EUR 09:55:29 Euronext Dublin (XMSM) 1947249 233 32.96 EUR 09:57:36 Euronext Dublin (XMSM) 1949973 225 32.97 EUR 09:58:42 Euronext Dublin (XMSM) 1951206 156 32.99 EUR 10:00:00 Euronext Dublin (XMSM) 1953026 99 32.99 EUR 10:00:00 Euronext Dublin (XMSM) 1953028 122 32.99 EUR 10:00:00 Euronext Dublin (XMSM) 1953023 154 32.99 EUR 10:00:00 Euronext Dublin (XMSM) 1953021 257 32.98 EUR 10:00:40 Euronext Dublin (XMSM) 1954000 64 32.99 EUR 10:02:15 Euronext Dublin (XMSM) 1956248 94 32.99 EUR 10:02:15 Euronext Dublin (XMSM) 1956246 64 32.99 EUR 10:02:15 Euronext Dublin (XMSM) 1956244 19 33.08 EUR 10:03:29 Euronext Dublin (XMSM) 1958674 69 33.08 EUR 10:03:29 Euronext Dublin (XMSM) 1958670 19 33.08 EUR 10:03:29 Euronext Dublin (XMSM) 1958668 122 33.08 EUR 10:03:29 Euronext Dublin (XMSM) 1958672 85 33.08 EUR 10:03:29 Euronext Dublin (XMSM) 1958664 150 33.08 EUR 10:03:29 Euronext Dublin (XMSM) 1958662 225 33.07 EUR 10:04:46 Euronext Dublin (XMSM) 1960919 16 33.07 EUR 10:04:46 Euronext Dublin (XMSM) 1960921 264 33.07 EUR 10:05:55 Euronext Dublin (XMSM) 1962241 261 33.07 EUR 10:06:34 Euronext Dublin (XMSM) 1962913 256 33.07 EUR 10:08:23 Euronext Dublin (XMSM) 1965348 243 33.11 EUR 10:10:50 Euronext Dublin (XMSM) 1968683 31 33.09 EUR 10:12:20 Euronext Dublin (XMSM) 1970489 210 33.09 EUR 10:12:20 Euronext Dublin (XMSM) 1970487 277 33.09 EUR 10:14:06 Euronext Dublin (XMSM) 1972282 225 33.08 EUR 10:15:55 Euronext Dublin (XMSM) 1974693 255 33.12 EUR 10:17:26 Euronext Dublin (XMSM) 1977060 228 33.09 EUR 10:18:00 Euronext Dublin (XMSM) 1977907 266 33.11 EUR 10:21:27 Euronext Dublin (XMSM) 1982097 312 33.20 EUR 10:24:49 Euronext Dublin (XMSM) 1986965 1 33.17 EUR 10:24:50 Euronext Dublin (XMSM) 1986999 3 33.20 EUR 10:25:51 Euronext Dublin (XMSM) 1988337 260 33.19 EUR 10:25:51 Euronext Dublin (XMSM) 1988335 222 33.19 EUR 10:25:51 Euronext Dublin (XMSM) 1988325 275 33.18 EUR 10:26:13 Euronext Dublin (XMSM) 1988873 260 33.20 EUR 10:28:16 Euronext Dublin (XMSM) 1991990 4 33.20 EUR 10:28:21 Euronext Dublin (XMSM) 1992111 231 33.20 EUR 10:28:21 Euronext Dublin (XMSM) 1992109 210 33.20 EUR 10:28:36 Euronext Dublin (XMSM) 1992438 263 33.20 EUR 10:28:44 Euronext Dublin (XMSM) 1992595 280 33.20 EUR 10:28:46 Euronext Dublin (XMSM) 1992635 241 33.20 EUR 10:28:51 Euronext Dublin (XMSM) 1992697 220 33.24 EUR 10:29:53 Euronext Dublin (XMSM) 1994329 197 33.23 EUR 10:29:59 Euronext Dublin (XMSM) 1994448 210 33.25 EUR 10:30:19 Euronext Dublin (XMSM) 1995276 491 33.25 EUR 10:30:19 Euronext Dublin (XMSM) 1995273 285 33.24 EUR 10:30:27 Euronext Dublin (XMSM) 1995524 206 33.23 EUR 10:30:58 Euronext Dublin (XMSM) 1996278 50 33.23 EUR 10:30:58 Euronext Dublin (XMSM) 1996276 16 33.23 EUR 10:30:58 Euronext Dublin (XMSM) 1996274 32 33.23 EUR 10:30:58 Euronext Dublin (XMSM) 1996268 232 33.23 EUR 10:30:58 Euronext Dublin (XMSM) 1996270 263 33.21 EUR 10:31:00 Euronext Dublin (XMSM) 1996401 73 33.20 EUR 10:32:28 Euronext Dublin (XMSM) 1998549 200 33.20 EUR 10:32:28 Euronext Dublin (XMSM) 1998547 57 33.22 EUR 10:33:54 Euronext Dublin (XMSM) 2000387 182 33.22 EUR 10:33:54 Euronext Dublin (XMSM) 2000385 235 33.22 EUR 10:33:54 Euronext Dublin (XMSM) 2000370 156 33.22 EUR 10:35:23 Euronext Dublin (XMSM) 2002608 104 33.22 EUR 10:35:23 Euronext Dublin (XMSM) 2002610 272 33.22 EUR 10:36:10 Euronext Dublin (XMSM) 2003603 257 33.22 EUR 10:37:44 Euronext Dublin (XMSM) 2006000 224 33.22 EUR 10:38:44 Euronext Dublin (XMSM) 2007453 241 33.27 EUR 10:40:19 Euronext Dublin (XMSM) 2011493 248 33.25 EUR 10:41:48 Euronext Dublin (XMSM) 2013586 239 33.22 EUR 10:42:44 Euronext Dublin (XMSM) 2015006 54 33.25 EUR 10:45:42 Euronext Dublin (XMSM) 2018420 19 33.25 EUR 10:45:42 Euronext Dublin (XMSM) 2018422 200 33.25 EUR 10:45:42 Euronext Dublin (XMSM) 2018418 243 33.25 EUR 10:45:42 Euronext Dublin (XMSM) 2018409 247 33.22 EUR 10:47:37 Euronext Dublin (XMSM) 2021088 239 33.23 EUR 10:49:09 Euronext Dublin (XMSM) 2023389 274 33.23 EUR 10:49:09 Euronext Dublin (XMSM) 2023378 227 33.23 EUR 10:50:00 Euronext Dublin (XMSM) 2024837 223 33.22 EUR 10:51:03 Euronext Dublin (XMSM) 2026784 251 33.23 EUR 10:51:03 Euronext Dublin (XMSM) 2026665 276 33.27 EUR 10:56:13 Euronext Dublin (XMSM) 2034474 268 33.27 EUR 10:56:48 Euronext Dublin (XMSM) 2035732 267 33.28 EUR 10:58:34 Euronext Dublin (XMSM) 2038606 200 33.26 EUR 10:59:17 Euronext Dublin (XMSM) 2039459 29 33.26 EUR 11:00:07 Euronext Dublin (XMSM) 2040945 210 33.26 EUR 11:00:07 Euronext Dublin (XMSM) 2040947 200 33.31 EUR 11:02:57 Euronext Dublin (XMSM) 2042657 71 33.31 EUR 11:03:01 Euronext Dublin (XMSM) 2042709 200 33.31 EUR 11:03:01 Euronext Dublin (XMSM) 2042707 94 33.31 EUR 11:03:01 Euronext Dublin (XMSM) 2042701 200 33.31 EUR 11:03:01 Euronext Dublin (XMSM) 2042699 274 33.30 EUR 11:04:01 Euronext Dublin (XMSM) 2043371 263 33.30 EUR 11:05:36 Euronext Dublin (XMSM) 2044430 66 33.29 EUR 11:09:33 Euronext Dublin (XMSM) 2047052 193 33.29 EUR 11:09:33 Euronext Dublin (XMSM) 2047050 235 33.29 EUR 11:10:47 Euronext Dublin (XMSM) 2047633 38 33.30 EUR 11:11:37 Euronext Dublin (XMSM) 2048090 200 33.30 EUR 11:11:37 Euronext Dublin (XMSM) 2048088 226 33.23 EUR 11:13:59 Euronext Dublin (XMSM) 2050040 261 33.22 EUR 11:14:18 Euronext Dublin (XMSM) 2050243 22 33.21 EUR 11:14:34 Euronext Dublin (XMSM) 2050396 255 33.21 EUR 11:14:34 Euronext Dublin (XMSM) 2050394 50 33.22 EUR 11:16:36 Euronext Dublin (XMSM) 2051952 75 33.22 EUR 11:16:36 Euronext Dublin (XMSM) 2051939 93 33.22 EUR 11:16:36 Euronext Dublin (XMSM) 2051937 75 33.22 EUR 11:16:36 Euronext Dublin (XMSM) 2051935 200 33.22 EUR 11:17:03 Euronext Dublin (XMSM) 2052184 40 33.22 EUR 11:17:03 Euronext Dublin (XMSM) 2052186 19 33.22 EUR 11:17:03 Euronext Dublin (XMSM) 2052182 248 33.17 EUR 11:20:34 Euronext Dublin (XMSM) 2054464 252 33.12 EUR 11:24:22 Euronext Dublin (XMSM) 2056845 260 33.08 EUR 11:27:45 Euronext Dublin (XMSM) 2059058 253 33.12 EUR 11:30:17 Euronext Dublin (XMSM) 2060667 248 33.11 EUR 11:30:30 Euronext Dublin (XMSM) 2060850 109 33.11 EUR 11:33:41 Euronext Dublin (XMSM) 2063073 132 33.11 EUR 11:33:41 Euronext Dublin (XMSM) 2063071 223 33.10 EUR 11:36:20 Euronext Dublin (XMSM) 2064840 244 33.13 EUR 11:38:02 Euronext Dublin (XMSM) 2066275 252 33.14 EUR 11:38:02 Euronext Dublin (XMSM) 2066273 270 33.13 EUR 11:39:31 Euronext Dublin (XMSM) 2067046 232 33.12 EUR 11:41:00 Euronext Dublin (XMSM) 2067924 49 33.08 EUR 11:44:50 Euronext Dublin (XMSM) 2070168 200 33.08 EUR 11:44:50 Euronext Dublin (XMSM) 2070166 200 33.10 EUR 11:45:32 Euronext Dublin (XMSM) 2070764 245 33.08 EUR 11:45:44 Euronext Dublin (XMSM) 2070903 275 33.09 EUR 11:47:41 Euronext Dublin (XMSM) 2072227 188 33.08 EUR 11:51:02 Euronext Dublin (XMSM) 2074321 78 33.08 EUR 11:51:02 Euronext Dublin (XMSM) 2074319 248 33.09 EUR 11:54:03 Euronext Dublin (XMSM) 2076149 17 33.09 EUR 11:55:58 Euronext Dublin (XMSM) 2077249 231 33.09 EUR 11:55:58 Euronext Dublin (XMSM) 2077247 271 33.12 EUR 11:57:17 Euronext Dublin (XMSM) 2078913 200 33.14 EUR 11:58:13 Euronext Dublin (XMSM) 2079476 69 33.14 EUR 11:58:13 Euronext Dublin (XMSM) 2079474 256 33.15 EUR 11:59:33 Euronext Dublin (XMSM) 2080274 52 33.15 EUR 12:00:47 Euronext Dublin (XMSM) 2081121 34 33.15 EUR 12:01:10 Euronext Dublin (XMSM) 2081326 218 33.15 EUR 12:01:10 Euronext Dublin (XMSM) 2081324 37 33.15 EUR 12:01:58 Euronext Dublin (XMSM) 2081654 224 33.15 EUR 12:02:11 Euronext Dublin (XMSM) 2081828 262 33.15 EUR 12:04:48 Euronext Dublin (XMSM) 2083753 10 33.15 EUR 12:04:48 Euronext Dublin (XMSM) 2083755 247 33.14 EUR 12:04:50 Euronext Dublin (XMSM) 2083813 200 33.15 EUR 12:06:58 Euronext Dublin (XMSM) 2084963 48 33.15 EUR 12:07:29 Euronext Dublin (XMSM) 2085223 200 33.15 EUR 12:07:29 Euronext Dublin (XMSM) 2085221 241 33.15 EUR 12:07:29 Euronext Dublin (XMSM) 2085210 166 33.15 EUR 12:07:45 Euronext Dublin (XMSM) 2085329 50 33.15 EUR 12:07:45 Euronext Dublin (XMSM) 2085327 36 33.15 EUR 12:11:27 Euronext Dublin (XMSM) 2087419 170 33.15 EUR 12:11:37 Euronext Dublin (XMSM) 2087538 91 33.15 EUR 12:11:37 Euronext Dublin (XMSM) 2087540 430 33.15 EUR 12:11:37 Euronext Dublin (XMSM) 2087536 196 33.14 EUR 12:11:38 Euronext Dublin (XMSM) 2087585 65 33.14 EUR 12:11:44 Euronext Dublin (XMSM) 2087677 263 33.12 EUR 12:12:16 Euronext Dublin (XMSM) 2088041 161 33.15 EUR 12:15:00 Euronext Dublin (XMSM) 2090298 268 33.14 EUR 12:15:31 Euronext Dublin (XMSM) 2090651 231 33.13 EUR 12:15:38 Euronext Dublin (XMSM) 2090739 235 33.10 EUR 12:17:46 Euronext Dublin (XMSM) 2091729 37 33.13 EUR 12:19:01 Euronext Dublin (XMSM) 2092496 163 33.13 EUR 12:19:01 Euronext Dublin (XMSM) 2092494 251 33.15 EUR 12:21:56 Euronext Dublin (XMSM) 2094272 121 33.13 EUR 12:22:08 Euronext Dublin (XMSM) 2094462 163 33.13 EUR 12:22:08 Euronext Dublin (XMSM) 2094460 37 33.12 EUR 12:22:28 Euronext Dublin (XMSM) 2094584 179 33.12 EUR 12:22:28 Euronext Dublin (XMSM) 2094582 43 33.13 EUR 12:25:02 Euronext Dublin (XMSM) 2096327 194 33.13 EUR 12:25:02 Euronext Dublin (XMSM) 2096325 187 33.12 EUR 12:25:42 Euronext Dublin (XMSM) 2096653 85 33.12 EUR 12:25:42 Euronext Dublin (XMSM) 2096651 254 33.14 EUR 12:28:20 Euronext Dublin (XMSM) 2098041 116 33.17 EUR 12:30:36 Euronext Dublin (XMSM) 2099569 126 33.17 EUR 12:30:36 Euronext Dublin (XMSM) 2099571 238 33.17 EUR 12:32:09 Euronext Dublin (XMSM) 2100342 240 33.18 EUR 12:33:08 Euronext Dublin (XMSM) 2100811 155 33.18 EUR 12:34:23 Euronext Dublin (XMSM) 2101448 76 33.18 EUR 12:34:23 Euronext Dublin (XMSM) 2101446 264 33.22 EUR 12:37:17 Euronext Dublin (XMSM) 2103434 279 33.21 EUR 12:37:24 Euronext Dublin (XMSM) 2103504 267 33.21 EUR 12:37:26 Euronext Dublin (XMSM) 2103571 266 33.24 EUR 12:38:38 Euronext Dublin (XMSM) 2104262 272 33.24 EUR 12:40:11 Euronext Dublin (XMSM) 2105543 240 33.20 EUR 12:41:54 Euronext Dublin (XMSM) 2106474 58 33.19 EUR 12:45:42 Euronext Dublin (XMSM) 2108686 200 33.19 EUR 12:45:42 Euronext Dublin (XMSM) 2108684 174 33.13 EUR 12:47:59 Euronext Dublin (XMSM) 2110199 96 33.12 EUR 12:50:56 Euronext Dublin (XMSM) 2112364 134 33.12 EUR 12:50:56 Euronext Dublin (XMSM) 2112362 38 33.05 EUR 12:52:27 Euronext Dublin (XMSM) 2113450 200 33.05 EUR 12:52:27 Euronext Dublin (XMSM) 2113448 246 33.08 EUR 12:55:00 Euronext Dublin (XMSM) 2115037 104 33.09 EUR 12:56:30 Euronext Dublin (XMSM) 2116094 167 33.09 EUR 12:56:30 Euronext Dublin (XMSM) 2116096 256 33.03 EUR 12:59:38 Euronext Dublin (XMSM) 2118281 200 33.03 EUR 13:02:13 Euronext Dublin (XMSM) 2120129 49 33.04 EUR 13:02:13 Euronext Dublin (XMSM) 2120131 273 33.04 EUR 13:02:13 Euronext Dublin (XMSM) 2120122 80 33.05 EUR 13:04:11 Euronext Dublin (XMSM) 2121142 158 33.05 EUR 13:04:11 Euronext Dublin (XMSM) 2121140 86 33.03 EUR 13:06:35 Euronext Dublin (XMSM) 2123168 170 33.03 EUR 13:06:35 Euronext Dublin (XMSM) 2123166 115 33.04 EUR 13:06:35 Euronext Dublin (XMSM) 2123164 123 33.04 EUR 13:06:35 Euronext Dublin (XMSM) 2123162 94 33.03 EUR 13:07:45 Euronext Dublin (XMSM) 2123898 142 33.03 EUR 13:07:45 Euronext Dublin (XMSM) 2123894 200 33.03 EUR 13:08:23 Euronext Dublin (XMSM) 2124429 276 33.03 EUR 13:08:33 Euronext Dublin (XMSM) 2124701 200 33.02 EUR 13:08:55 Euronext Dublin (XMSM) 2124907 295 33.01 EUR 13:08:57 Euronext Dublin (XMSM) 2125028 6 33.03 EUR 13:10:03 Euronext Dublin (XMSM) 2125730 1 33.03 EUR 13:10:03 Euronext Dublin (XMSM) 2125728 200 33.03 EUR 13:10:06 Euronext Dublin (XMSM) 2125761 261 33.03 EUR 13:10:06 Euronext Dublin (XMSM) 2125759 72 33.04 EUR 13:10:35 Euronext Dublin (XMSM) 2125997 200 33.04 EUR 13:10:35 Euronext Dublin (XMSM) 2125995 251 33.03 EUR 13:10:57 Euronext Dublin (XMSM) 2126178 323 33.03 EUR 13:10:57 Euronext Dublin (XMSM) 2126174 235 33.06 EUR 13:12:35 Euronext Dublin (XMSM) 2127234 34 33.04 EUR 13:14:05 Euronext Dublin (XMSM) 2128338 200 33.09 EUR 13:15:30 Euronext Dublin (XMSM) 2129297 246 33.09 EUR 13:15:54 Euronext Dublin (XMSM) 2129525 57 33.09 EUR 13:15:54 Euronext Dublin (XMSM) 2129509 263 33.09 EUR 13:15:54 Euronext Dublin (XMSM) 2129507 200 33.10 EUR 13:17:52 Euronext Dublin (XMSM) 2130752 230 33.10 EUR 13:17:52 Euronext Dublin (XMSM) 2130750 225 33.10 EUR 13:18:30 Euronext Dublin (XMSM) 2131445 10 33.06 EUR 13:20:09 Euronext Dublin (XMSM) 2132738 166 33.06 EUR 13:20:11 Euronext Dublin (XMSM) 2132770 89 33.06 EUR 13:20:11 Euronext Dublin (XMSM) 2132768 259 33.07 EUR 13:20:45 Euronext Dublin (XMSM) 2133338 241 33.07 EUR 13:20:45 Euronext Dublin (XMSM) 2133336 66 33.09 EUR 13:22:14 Euronext Dublin (XMSM) 2134462 277 33.09 EUR 13:22:20 Euronext Dublin (XMSM) 2134533 167 33.09 EUR 13:22:20 Euronext Dublin (XMSM) 2134527 248 33.08 EUR 13:22:52 Euronext Dublin (XMSM) 2134903 346 33.19 EUR 13:26:00 Euronext Dublin (XMSM) 2137897 256 33.18 EUR 13:26:09 Euronext Dublin (XMSM) 2138051 173 33.18 EUR 13:26:09 Euronext Dublin (XMSM) 2138037 147 33.18 EUR 13:26:09 Euronext Dublin (XMSM) 2138035 253 33.20 EUR 13:26:41 Euronext Dublin (XMSM) 2138545 180 33.20 EUR 13:26:52 Euronext Dublin (XMSM) 2138799 85 33.20 EUR 13:26:52 Euronext Dublin (XMSM) 2138801 5 33.20 EUR 13:27:00 Euronext Dublin (XMSM) 2139009 227 33.17 EUR 13:28:58 Euronext Dublin (XMSM) 2140309 48 33.13 EUR 13:30:00 Euronext Dublin (XMSM) 2141592 29 33.13 EUR 13:30:00 Euronext Dublin (XMSM) 2141589 193 33.13 EUR 13:30:00 Euronext Dublin (XMSM) 2141516 240 33.14 EUR 13:30:00 Euronext Dublin (XMSM) 2141436 60 33.16 EUR 13:30:00 Euronext Dublin (XMSM) 2141251 183 33.16 EUR 13:30:00 Euronext Dublin (XMSM) 2141249 245 33.06 EUR 13:30:05 Euronext Dublin (XMSM) 2142370 77 33.05 EUR 13:30:06 Euronext Dublin (XMSM) 2142512 151 33.05 EUR 13:30:06 Euronext Dublin (XMSM) 2142510 100 33.03 EUR 13:30:32 Euronext Dublin (XMSM) 2144042 100 33.03 EUR 13:30:32 Euronext Dublin (XMSM) 2144040 246 33.06 EUR 13:30:32 Euronext Dublin (XMSM) 2144036 12 33.06 EUR 13:30:32 Euronext Dublin (XMSM) 2144033 225 33.03 EUR 13:30:33 Euronext Dublin (XMSM) 2144137 26 33.03 EUR 13:30:33 Euronext Dublin (XMSM) 2144135 256 33.00 EUR 13:30:48 Euronext Dublin (XMSM) 2144900 253 32.99 EUR 13:31:00 Euronext Dublin (XMSM) 2145528 251 32.97 EUR 13:31:06 Euronext Dublin (XMSM) 2145919 271 33.00 EUR 13:31:36 Euronext Dublin (XMSM) 2146894 116 33.00 EUR 13:31:43 Euronext Dublin (XMSM) 2147192 41 33.00 EUR 13:31:43 Euronext Dublin (XMSM) 2147152 117 33.00 EUR 13:31:43 Euronext Dublin (XMSM) 2147150 247 33.00 EUR 13:31:43 Euronext Dublin (XMSM) 2147144 266 32.97 EUR 13:32:20 Euronext Dublin (XMSM) 2148025 274 32.95 EUR 13:33:35 Euronext Dublin (XMSM) 2149485 252 32.96 EUR 13:34:19 Euronext Dublin (XMSM) 2150136 238 32.97 EUR 13:38:03 Euronext Dublin (XMSM) 2154231 253 32.98 EUR 13:38:03 Euronext Dublin (XMSM) 2154108 219 32.96 EUR 13:38:17 Euronext Dublin (XMSM) 2154500 99 32.96 EUR 13:38:17 Euronext Dublin (XMSM) 2154502 265 33.02 EUR 13:39:26 Euronext Dublin (XMSM) 2155411 230 33.02 EUR 13:39:26 Euronext Dublin (XMSM) 2155395 230 33.01 EUR 13:40:48 Euronext Dublin (XMSM) 2156681 249 32.99 EUR 13:41:00 Euronext Dublin (XMSM) 2156807 39 32.98 EUR 13:41:25 Euronext Dublin (XMSM) 2157313 25 32.98 EUR 13:41:25 Euronext Dublin (XMSM) 2157311 203 32.98 EUR 13:41:25 Euronext Dublin (XMSM) 2157309 263 32.99 EUR 13:41:25 Euronext Dublin (XMSM) 2157296 4 33.00 EUR 13:41:59 Euronext Dublin (XMSM) 2157811 55 33.01 EUR 13:42:00 Euronext Dublin (XMSM) 2157847 447 33.04 EUR 13:42:22 Euronext Dublin (XMSM) 2158349 254 33.12 EUR 13:43:15 Euronext Dublin (XMSM) 2159718 68 33.12 EUR 13:43:25 Euronext Dublin (XMSM) 2159864 207 33.12 EUR 13:43:25 Euronext Dublin (XMSM) 2159862 175 33.12 EUR 13:43:25 Euronext Dublin (XMSM) 2159860 88 33.12 EUR 13:43:25 Euronext Dublin (XMSM) 2159858 257 33.12 EUR 13:44:24 Euronext Dublin (XMSM) 2160658 147 33.12 EUR 13:44:24 Euronext Dublin (XMSM) 2160651 12 33.12 EUR 13:44:24 Euronext Dublin (XMSM) 2160647 80 33.12 EUR 13:44:24 Euronext Dublin (XMSM) 2160645 22 33.12 EUR 13:44:24 Euronext Dublin (XMSM) 2160643 135 33.10 EUR 13:44:28 Euronext Dublin (XMSM) 2160737 57 33.12 EUR 13:45:07 Euronext Dublin (XMSM) 2161149 145 33.12 EUR 13:45:07 Euronext Dublin (XMSM) 2161147 58 33.12 EUR 13:45:07 Euronext Dublin (XMSM) 2161145 229 33.12 EUR 13:45:46 Euronext Dublin (XMSM) 2161689 156 33.12 EUR 13:45:46 Euronext Dublin (XMSM) 2161635 121 33.12 EUR 13:45:46 Euronext Dublin (XMSM) 2161631 253 33.11 EUR 13:46:24 Euronext Dublin (XMSM) 2162201 267 33.09 EUR 13:47:49 Euronext Dublin (XMSM) 2163153 38 33.07 EUR 13:48:52 Euronext Dublin (XMSM) 2164088 13 33.07 EUR 13:48:53 Euronext Dublin (XMSM) 2164103 164 33.07 EUR 13:48:53 Euronext Dublin (XMSM) 2164101 14 33.07 EUR 13:48:53 Euronext Dublin (XMSM) 2164105 270 33.06 EUR 13:49:06 Euronext Dublin (XMSM) 2164459 230 33.05 EUR 13:50:35 Euronext Dublin (XMSM) 2165742 229 33.05 EUR 13:50:47 Euronext Dublin (XMSM) 2165886 231 33.05 EUR 13:52:18 Euronext Dublin (XMSM) 2167149 41 33.05 EUR 13:52:18 Euronext Dublin (XMSM) 2167147 225 33.05 EUR 13:52:52 Euronext Dublin (XMSM) 2167541 237 33.02 EUR 13:53:30 Euronext Dublin (XMSM) 2168058 37 32.97 EUR 13:54:01 Euronext Dublin (XMSM) 2168481 201 32.97 EUR 13:54:01 Euronext Dublin (XMSM) 2168483 284 32.97 EUR 13:55:29 Euronext Dublin (XMSM) 2170076 250 32.97 EUR 13:55:29 Euronext Dublin (XMSM) 2170074 278 32.94 EUR 13:55:41 Euronext Dublin (XMSM) 2170271 269 32.93 EUR 13:55:54 Euronext Dublin (XMSM) 2170532 240 32.93 EUR 13:56:40 Euronext Dublin (XMSM) 2171302 274 32.95 EUR 13:57:40 Euronext Dublin (XMSM) 2172283 272 32.96 EUR 13:58:18 Euronext Dublin (XMSM) 2172673 275 32.96 EUR 13:58:19 Euronext Dublin (XMSM) 2172697 265 32.90 EUR 14:00:17 Euronext Dublin (XMSM) 2174693 45 32.88 EUR 14:00:42 Euronext Dublin (XMSM) 2175152 200 32.88 EUR 14:00:42 Euronext Dublin (XMSM) 2175146 16 32.88 EUR 14:00:42 Euronext Dublin (XMSM) 2175148 269 32.88 EUR 14:00:42 Euronext Dublin (XMSM) 2175133 229 32.86 EUR 14:01:54 Euronext Dublin (XMSM) 2176389 245 32.86 EUR 14:01:54 Euronext Dublin (XMSM) 2176380 272 32.86 EUR 14:02:15 Euronext Dublin (XMSM) 2176761 235 32.86 EUR 14:03:03 Euronext Dublin (XMSM) 2177560 33 32.86 EUR 14:03:03 Euronext Dublin (XMSM) 2177558 157 32.85 EUR 14:03:35 Euronext Dublin (XMSM) 2177953 98 32.85 EUR 14:03:35 Euronext Dublin (XMSM) 2177951 180 32.86 EUR 14:04:04 Euronext Dublin (XMSM) 2178419 91 32.86 EUR 14:04:04 Euronext Dublin (XMSM) 2178421 85 32.85 EUR 14:04:05 Euronext Dublin (XMSM) 2178436 147 32.85 EUR 14:04:05 Euronext Dublin (XMSM) 2178434 188 32.84 EUR 14:04:26 Euronext Dublin (XMSM) 2179011 50 32.83 EUR 14:04:26 Euronext Dublin (XMSM) 2179009 342 32.83 EUR 14:04:35 Euronext Dublin (XMSM) 2179557 239 32.83 EUR 14:04:35 Euronext Dublin (XMSM) 2179551 252 32.83 EUR 14:04:39 Euronext Dublin (XMSM) 2179698 235 32.85 EUR 14:04:55 Euronext Dublin (XMSM) 2179984 96 32.87 EUR 14:05:07 Euronext Dublin (XMSM) 2180220 160 32.87 EUR 14:05:07 Euronext Dublin (XMSM) 2180218 88 32.87 EUR 14:05:09 Euronext Dublin (XMSM) 2180269 170 32.87 EUR 14:05:09 Euronext Dublin (XMSM) 2180267 92 32.86 EUR 14:05:09 Euronext Dublin (XMSM) 2180265 143 32.86 EUR 14:05:09 Euronext Dublin (XMSM) 2180259 258 32.86 EUR 14:05:17 Euronext Dublin (XMSM) 2180452 196 32.85 EUR 14:05:18 Euronext Dublin (XMSM) 2180533 55 32.85 EUR 14:05:20 Euronext Dublin (XMSM) 2180553 34 32.85 EUR 14:05:20 Euronext Dublin (XMSM) 2180551 76 32.85 EUR 14:05:21 Euronext Dublin (XMSM) 2180593 261 32.85 EUR 14:05:30 Euronext Dublin (XMSM) 2180795 139 32.85 EUR 14:05:30 Euronext Dublin (XMSM) 2180797 275 32.84 EUR 14:05:36 Euronext Dublin (XMSM) 2181037 257 32.83 EUR 14:05:39 Euronext Dublin (XMSM) 2181163 233 32.90 EUR 14:07:03 Euronext Dublin (XMSM) 2183026 8 32.90 EUR 14:07:03 Euronext Dublin (XMSM) 2183024 238 32.91 EUR 14:07:03 Euronext Dublin (XMSM) 2183020 34 32.89 EUR 14:07:04 Euronext Dublin (XMSM) 2183057 20 32.89 EUR 14:07:07 Euronext Dublin (XMSM) 2183083 200 32.89 EUR 14:07:07 Euronext Dublin (XMSM) 2183081 245 32.88 EUR 14:07:49 Euronext Dublin (XMSM) 2183547 234 32.86 EUR 14:09:01 Euronext Dublin (XMSM) 2184849 167 32.84 EUR 14:09:06 Euronext Dublin (XMSM) 2184970 57 32.84 EUR 14:09:07 Euronext Dublin (XMSM) 2184996 232 32.85 EUR 14:11:09 Euronext Dublin (XMSM) 2186774 187 32.86 EUR 14:12:01 Euronext Dublin (XMSM) 2187411 8 32.86 EUR 14:12:01 Euronext Dublin (XMSM) 2187415 76 32.86 EUR 14:12:01 Euronext Dublin (XMSM) 2187413 73 32.87 EUR 14:13:23 Euronext Dublin (XMSM) 2188876 224 32.87 EUR 14:13:23 Euronext Dublin (XMSM) 2188874 254 32.87 EUR 14:13:23 Euronext Dublin (XMSM) 2188863 65 32.87 EUR 14:13:49 Euronext Dublin (XMSM) 2189306 195 32.87 EUR 14:13:49 Euronext Dublin (XMSM) 2189303 55 32.85 EUR 14:13:51 Euronext Dublin (XMSM) 2189451 180 32.85 EUR 14:13:51 Euronext Dublin (XMSM) 2189449 255 32.83 EUR 14:14:19 Euronext Dublin (XMSM) 2189839 330 32.85 EUR 14:15:37 Euronext Dublin (XMSM) 2191005 280 32.85 EUR 14:15:48 Euronext Dublin (XMSM) 2191169 15 32.89 EUR 14:16:57 Euronext Dublin (XMSM) 2192203 262 32.89 EUR 14:16:57 Euronext Dublin (XMSM) 2192201 205 32.92 EUR 14:18:48 Euronext Dublin (XMSM) 2194056 298 32.92 EUR 14:18:48 Euronext Dublin (XMSM) 2194054 339 32.91 EUR 14:19:13 Euronext Dublin (XMSM) 2194519 186 32.92 EUR 14:20:21 Euronext Dublin (XMSM) 2195472 171 32.92 EUR 14:20:39 Euronext Dublin (XMSM) 2195723 39 32.92 EUR 14:20:39 Euronext Dublin (XMSM) 2195721 63 32.92 EUR 14:20:39 Euronext Dublin (XMSM) 2195727 275 32.92 EUR 14:20:39 Euronext Dublin (XMSM) 2195725 247 32.93 EUR 14:21:36 Euronext Dublin (XMSM) 2196559 96 32.92 EUR 14:21:56 Euronext Dublin (XMSM) 2196818 133 32.92 EUR 14:21:56 Euronext Dublin (XMSM) 2196816 229 32.93 EUR 14:22:42 Euronext Dublin (XMSM) 2197578 261 32.91 EUR 14:23:05 Euronext Dublin (XMSM) 2198057 37 32.90 EUR 14:24:11 Euronext Dublin (XMSM) 2199028 218 32.90 EUR 14:24:11 Euronext Dublin (XMSM) 2199026 120 32.93 EUR 14:25:05 Euronext Dublin (XMSM) 2199924 148 32.93 EUR 14:25:05 Euronext Dublin (XMSM) 2199922 50 32.93 EUR 14:25:22 Euronext Dublin (XMSM) 2200272 162 32.92 EUR 14:25:22 Euronext Dublin (XMSM) 2200270 114 32.92 EUR 14:25:39 Euronext Dublin (XMSM) 2200617 153 32.92 EUR 14:26:12 Euronext Dublin (XMSM) 2201218 105 32.92 EUR 14:26:12 Euronext Dublin (XMSM) 2201216 159 32.91 EUR 14:26:24 Euronext Dublin (XMSM) 2201341 81 32.91 EUR 14:26:30 Euronext Dublin (XMSM) 2201437 13 32.95 EUR 14:27:59 Euronext Dublin (XMSM) 2203078 38 32.95 EUR 14:27:59 Euronext Dublin (XMSM) 2203076 200 32.95 EUR 14:27:59 Euronext Dublin (XMSM) 2203074 14 32.95 EUR 14:27:59 Euronext Dublin (XMSM) 2203070 243 32.95 EUR 14:27:59 Euronext Dublin (XMSM) 2203068 220 32.96 EUR 14:28:35 Euronext Dublin (XMSM) 2203734 243 32.96 EUR 14:28:35 Euronext Dublin (XMSM) 2203728 275 32.96 EUR 14:28:35 Euronext Dublin (XMSM) 2203730 17 32.95 EUR 14:29:18 Euronext Dublin (XMSM) 2204574 210 32.95 EUR 14:29:18 Euronext Dublin (XMSM) 2204572 17 32.97 EUR 14:29:18 Euronext Dublin (XMSM) 2204564 200 32.97 EUR 14:29:18 Euronext Dublin (XMSM) 2204562 32 32.97 EUR 14:29:18 Euronext Dublin (XMSM) 2204560 271 32.94 EUR 14:30:03 Euronext Dublin (XMSM) 2207451 261 32.96 EUR 14:30:03 Euronext Dublin (XMSM) 2207329 38 32.95 EUR 14:30:18 Euronext Dublin (XMSM) 2208303 200 32.95 EUR 14:30:18 Euronext Dublin (XMSM) 2208295 263 32.95 EUR 14:30:39 Euronext Dublin (XMSM) 2208954 252 32.93 EUR 14:30:45 Euronext Dublin (XMSM) 2209468 231 32.93 EUR 14:31:02 Euronext Dublin (XMSM) 2210749 16 32.93 EUR 14:31:05 Euronext Dublin (XMSM) 2210817 230 32.92 EUR 14:31:15 Euronext Dublin (XMSM) 2211240 45 32.91 EUR 14:31:17 Euronext Dublin (XMSM) 2211461 200 32.91 EUR 14:31:17 Euronext Dublin (XMSM) 2211449 248 32.83 EUR 14:32:20 Euronext Dublin (XMSM) 2214435 231 32.82 EUR 14:32:48 Euronext Dublin (XMSM) 2215264 264 32.78 EUR 14:33:09 Euronext Dublin (XMSM) 2216107 206 32.78 EUR 14:33:31 Euronext Dublin (XMSM) 2216809 261 32.82 EUR 14:34:27 Euronext Dublin (XMSM) 2219077 200 32.82 EUR 14:34:47 Euronext Dublin (XMSM) 2219559 249 32.82 EUR 14:34:56 Euronext Dublin (XMSM) 2219855 71 32.82 EUR 14:34:56 Euronext Dublin (XMSM) 2219847 180 32.82 EUR 14:34:56 Euronext Dublin (XMSM) 2219845 30 32.82 EUR 14:35:08 Euronext Dublin (XMSM) 2220286 200 32.82 EUR 14:35:08 Euronext Dublin (XMSM) 2220284 28 32.88 EUR 14:35:48 Euronext Dublin (XMSM) 2221768 236 32.88 EUR 14:35:48 Euronext Dublin (XMSM) 2221766 264 32.87 EUR 14:35:49 Euronext Dublin (XMSM) 2221806 149 32.87 EUR 14:35:52 Euronext Dublin (XMSM) 2221898 91 32.87 EUR 14:35:55 Euronext Dublin (XMSM) 2221967 267 32.87 EUR 14:35:55 Euronext Dublin (XMSM) 2221965 202 32.88 EUR 14:36:54 Euronext Dublin (XMSM) 2223607 50 32.88 EUR 14:36:54 Euronext Dublin (XMSM) 2223605 237 32.88 EUR 14:36:54 Euronext Dublin (XMSM) 2223598 202 32.88 EUR 14:37:20 Euronext Dublin (XMSM) 2224239 59 32.88 EUR 14:37:20 Euronext Dublin (XMSM) 2224237 50 32.89 EUR 14:37:42 Euronext Dublin (XMSM) 2224864 200 32.89 EUR 14:37:42 Euronext Dublin (XMSM) 2224862 276 32.90 EUR 14:38:17 Euronext Dublin (XMSM) 2225742 226 32.90 EUR 14:38:17 Euronext Dublin (XMSM) 2225727 166 32.90 EUR 14:38:17 Euronext Dublin (XMSM) 2225711 50 32.90 EUR 14:38:17 Euronext Dublin (XMSM) 2225709 50 32.90 EUR 14:38:30 Euronext Dublin (XMSM) 2226197 200 32.90 EUR 14:38:30 Euronext Dublin (XMSM) 2226195 252 32.90 EUR 14:38:30 Euronext Dublin (XMSM) 2226119 41 32.89 EUR 14:38:30 Euronext Dublin (XMSM) 2226093 54 32.89 EUR 14:38:51 Euronext Dublin (XMSM) 2226673 220 32.89 EUR 14:38:51 Euronext Dublin (XMSM) 2226671 237 32.89 EUR 14:38:51 Euronext Dublin (XMSM) 2226667 235 32.91 EUR 14:39:39 Euronext Dublin (XMSM) 2228030 277 32.91 EUR 14:39:39 Euronext Dublin (XMSM) 2228028 277 32.90 EUR 14:39:49 Euronext Dublin (XMSM) 2228369 251 32.90 EUR 14:39:50 Euronext Dublin (XMSM) 2228400 86 32.87 EUR 14:40:01 Euronext Dublin (XMSM) 2228658 137 32.87 EUR 14:40:01 Euronext Dublin (XMSM) 2228656 266 32.86 EUR 14:40:46 Euronext Dublin (XMSM) 2229634 140 32.86 EUR 14:41:41 Euronext Dublin (XMSM) 2231054 99 32.86 EUR 14:41:41 Euronext Dublin (XMSM) 2231052 256 32.83 EUR 14:41:48 Euronext Dublin (XMSM) 2231314 100 32.83 EUR 14:41:48 Euronext Dublin (XMSM) 2231295 194 32.83 EUR 14:41:48 Euronext Dublin (XMSM) 2231293 200 32.84 EUR 14:42:24 Euronext Dublin (XMSM) 2232554 71 32.84 EUR 14:42:24 Euronext Dublin (XMSM) 2232556 200 32.83 EUR 14:42:30 Euronext Dublin (XMSM) 2232704 254 32.83 EUR 14:42:30 Euronext Dublin (XMSM) 2232699 18 32.84 EUR 14:42:30 Euronext Dublin (XMSM) 2232693 236 32.84 EUR 14:42:30 Euronext Dublin (XMSM) 2232691 53 32.84 EUR 14:42:30 Euronext Dublin (XMSM) 2232689 223 32.84 EUR 14:42:30 Euronext Dublin (XMSM) 2232687 241 32.85 EUR 14:42:48 Euronext Dublin (XMSM) 2233136 200 32.85 EUR 14:42:51 Euronext Dublin (XMSM) 2233219 200 32.86 EUR 14:43:11 Euronext Dublin (XMSM) 2233813 200 32.86 EUR 14:43:12 Euronext Dublin (XMSM) 2233845 50 32.86 EUR 14:43:16 Euronext Dublin (XMSM) 2233954 50 32.86 EUR 14:43:18 Euronext Dublin (XMSM) 2234003 40 32.86 EUR 14:43:18 Euronext Dublin (XMSM) 2234001 200 32.86 EUR 14:43:18 Euronext Dublin (XMSM) 2233999 88 32.87 EUR 14:43:32 Euronext Dublin (XMSM) 2234516 126 32.85 EUR 14:43:33 Euronext Dublin (XMSM) 2234541 314 32.86 EUR 14:43:33 Euronext Dublin (XMSM) 2234537 152 32.87 EUR 14:43:33 Euronext Dublin (XMSM) 2234518 79 32.84 EUR 14:44:02 Euronext Dublin (XMSM) 2235310 215 32.84 EUR 14:44:02 Euronext Dublin (XMSM) 2235312 81 32.84 EUR 14:44:02 Euronext Dublin (XMSM) 2235296 299 32.84 EUR 14:44:02 Euronext Dublin (XMSM) 2235294 200 32.83 EUR 14:44:19 Euronext Dublin (XMSM) 2235911 50 32.90 EUR 14:44:49 Euronext Dublin (XMSM) 2237101 200 32.90 EUR 14:44:49 Euronext Dublin (XMSM) 2237099 200 32.90 EUR 14:44:59 Euronext Dublin (XMSM) 2237285 29 32.89 EUR 14:45:00 Euronext Dublin (XMSM) 2237306 200 32.89 EUR 14:45:00 Euronext Dublin (XMSM) 2237304 202 32.90 EUR 14:45:16 Euronext Dublin (XMSM) 2238031 39 32.90 EUR 14:45:16 Euronext Dublin (XMSM) 2238029 243 32.90 EUR 14:45:16 Euronext Dublin (XMSM) 2238016 136 32.89 EUR 14:45:30 Euronext Dublin (XMSM) 2238353 107 32.89 EUR 14:45:30 Euronext Dublin (XMSM) 2238355 275 32.88 EUR 14:45:41 Euronext Dublin (XMSM) 2238768 20 32.86 EUR 14:46:41 Euronext Dublin (XMSM) 2240426 50 32.86 EUR 14:46:41 Euronext Dublin (XMSM) 2240424 200 32.86 EUR 14:46:41 Euronext Dublin (XMSM) 2240422 224 32.86 EUR 14:46:41 Euronext Dublin (XMSM) 2240411 148 32.85 EUR 14:47:54 Euronext Dublin (XMSM) 2242080 116 32.85 EUR 14:47:58 Euronext Dublin (XMSM) 2242159 246 32.86 EUR 14:48:15 Euronext Dublin (XMSM) 2242766 275 32.86 EUR 14:48:15 Euronext Dublin (XMSM) 2242764 263 32.87 EUR 14:48:39 Euronext Dublin (XMSM) 2243316 200 32.86 EUR 14:48:42 Euronext Dublin (XMSM) 2243477 205 32.86 EUR 14:48:45 Euronext Dublin (XMSM) 2243581 71 32.86 EUR 14:48:45 Euronext Dublin (XMSM) 2243579 67 32.86 EUR 14:49:16 Euronext Dublin (XMSM) 2244294 186 32.86 EUR 14:49:16 Euronext Dublin (XMSM) 2244292 44 32.86 EUR 14:49:16 Euronext Dublin (XMSM) 2244290 186 32.86 EUR 14:49:16 Euronext Dublin (XMSM) 2244288 121 32.85 EUR 14:50:03 Euronext Dublin (XMSM) 2245375 144 32.85 EUR 14:50:03 Euronext Dublin (XMSM) 2245373 247 32.87 EUR 14:50:24 Euronext Dublin (XMSM) 2246010 141 32.90 EUR 14:51:24 Euronext Dublin (XMSM) 2248179 219 32.90 EUR 14:51:24 Euronext Dublin (XMSM) 2248177 207 32.90 EUR 14:51:24 Euronext Dublin (XMSM) 2248175 165 32.90 EUR 14:51:24 Euronext Dublin (XMSM) 2248173 167 32.89 EUR 14:51:24 Euronext Dublin (XMSM) 2248169 56 32.89 EUR 14:51:24 Euronext Dublin (XMSM) 2248171 243 32.88 EUR 14:52:19 Euronext Dublin (XMSM) 2249509 200 32.88 EUR 14:52:46 Euronext Dublin (XMSM) 2250155 200 32.88 EUR 14:53:03 Euronext Dublin (XMSM) 2250743 244 32.85 EUR 14:54:06 Euronext Dublin (XMSM) 2252454 199 32.83 EUR 14:54:46 Euronext Dublin (XMSM) 2254080 200 32.83 EUR 14:54:47 Euronext Dublin (XMSM) 2254102 77 32.82 EUR 14:54:47 Euronext Dublin (XMSM) 2254098 166 32.84 EUR 14:55:28 Euronext Dublin (XMSM) 2255564 166 32.84 EUR 14:55:28 Euronext Dublin (XMSM) 2255562 50 32.84 EUR 14:55:28 Euronext Dublin (XMSM) 2255560 200 32.84 EUR 14:55:28 Euronext Dublin (XMSM) 2255533 247 32.83 EUR 14:55:33 Euronext Dublin (XMSM) 2255694 224 32.82 EUR 14:55:57 Euronext Dublin (XMSM) 2256347 170 32.85 EUR 14:56:33 Euronext Dublin (XMSM) 2257705 61 32.85 EUR 14:56:33 Euronext Dublin (XMSM) 2257709 50 32.85 EUR 14:56:33 Euronext Dublin (XMSM) 2257707 36 32.85 EUR 14:56:33 Euronext Dublin (XMSM) 2257691 200 32.85 EUR 14:56:33 Euronext Dublin (XMSM) 2257689 200 32.86 EUR 14:56:56 Euronext Dublin (XMSM) 2258126 50 32.86 EUR 14:57:17 Euronext Dublin (XMSM) 2258703 240 32.86 EUR 14:57:17 Euronext Dublin (XMSM) 2258701 237 32.86 EUR 14:57:31 Euronext Dublin (XMSM) 2259048 277 32.87 EUR 14:58:12 Euronext Dublin (XMSM) 2259968 265 32.86 EUR 14:58:30 Euronext Dublin (XMSM) 2260309 248 32.93 EUR 14:59:28 Euronext Dublin (XMSM) 2262693 234 32.92 EUR 14:59:28 Euronext Dublin (XMSM) 2262689 115 32.93 EUR 14:59:32 Euronext Dublin (XMSM) 2262904 200 32.92 EUR 14:59:32 Euronext Dublin (XMSM) 2262898 270 32.92 EUR 14:59:32 Euronext Dublin (XMSM) 2262896 166 32.93 EUR 14:59:32 Euronext Dublin (XMSM) 2262900 50 32.93 EUR 14:59:32 Euronext Dublin (XMSM) 2262902 329 32.92 EUR 14:59:32 Euronext Dublin (XMSM) 2262894 50 32.91 EUR 14:59:38 Euronext Dublin (XMSM) 2263152 200 32.91 EUR 14:59:38 Euronext Dublin (XMSM) 2263150 77 32.91 EUR 14:59:46 Euronext Dublin (XMSM) 2263397 200 32.91 EUR 14:59:46 Euronext Dublin (XMSM) 2263395 90 32.97 EUR 15:00:33 Euronext Dublin (XMSM) 2267091 157 32.97 EUR 15:00:33 Euronext Dublin (XMSM) 2267089 276 32.97 EUR 15:00:33 Euronext Dublin (XMSM) 2267086 200 32.95 EUR 15:00:37 Euronext Dublin (XMSM) 2267346 50 32.95 EUR 15:00:37 Euronext Dublin (XMSM) 2267348 238 32.95 EUR 15:00:49 Euronext Dublin (XMSM) 2267845 19 32.95 EUR 15:00:49 Euronext Dublin (XMSM) 2267843 224 32.94 EUR 15:00:49 Euronext Dublin (XMSM) 2267831 272 32.97 EUR 15:01:22 Euronext Dublin (XMSM) 2269174 271 32.96 EUR 15:01:27 Euronext Dublin (XMSM) 2269315 239 32.95 EUR 15:01:42 Euronext Dublin (XMSM) 2269736 265 32.94 EUR 15:01:43 Euronext Dublin (XMSM) 2269844 229 32.97 EUR 15:02:23 Euronext Dublin (XMSM) 2271325 228 32.98 EUR 15:02:44 Euronext Dublin (XMSM) 2271872 276 32.98 EUR 15:02:44 Euronext Dublin (XMSM) 2271865 265 32.98 EUR 15:02:44 Euronext Dublin (XMSM) 2271861 236 33.00 EUR 15:03:07 Euronext Dublin (XMSM) 2272410 1 32.99 EUR 15:03:15 Euronext Dublin (XMSM) 2272560 105 32.99 EUR 15:03:15 Euronext Dublin (XMSM) 2272554 17 32.99 EUR 15:03:15 Euronext Dublin (XMSM) 2272552 104 32.99 EUR 15:03:15 Euronext Dublin (XMSM) 2272550 270 32.98 EUR 15:03:33 Euronext Dublin (XMSM) 2272962 58 32.97 EUR 15:04:37 Euronext Dublin (XMSM) 2274407 25 32.97 EUR 15:04:37 Euronext Dublin (XMSM) 2274405 181 32.97 EUR 15:04:38 Euronext Dublin (XMSM) 2274459 200 32.97 EUR 15:05:24 Euronext Dublin (XMSM) 2275868 253 32.97 EUR 15:05:25 Euronext Dublin (XMSM) 2275928 249 32.97 EUR 15:05:25 Euronext Dublin (XMSM) 2275916 272 32.96 EUR 15:05:26 Euronext Dublin (XMSM) 2275950 42 32.93 EUR 15:06:00 Euronext Dublin (XMSM) 2277105 214 32.93 EUR 15:06:02 Euronext Dublin (XMSM) 2277174 198 32.91 EUR 15:06:06 Euronext Dublin (XMSM) 2277352 30 32.91 EUR 15:06:15 Euronext Dublin (XMSM) 2277692 200 32.91 EUR 15:06:27 Euronext Dublin (XMSM) 2277986 252 32.91 EUR 15:06:29 Euronext Dublin (XMSM) 2278046 107 32.87 EUR 15:06:57 Euronext Dublin (XMSM) 2279436 289 32.87 EUR 15:06:57 Euronext Dublin (XMSM) 2279386 145 32.88 EUR 15:06:57 Euronext Dublin (XMSM) 2279368 79 32.88 EUR 15:06:57 Euronext Dublin (XMSM) 2279366 29 32.88 EUR 15:07:29 Euronext Dublin (XMSM) 2280290 202 32.88 EUR 15:07:49 Euronext Dublin (XMSM) 2280781 273 32.88 EUR 15:07:51 Euronext Dublin (XMSM) 2280852 30 32.88 EUR 15:07:51 Euronext Dublin (XMSM) 2280850 263 32.87 EUR 15:08:10 Euronext Dublin (XMSM) 2281280 153 32.87 EUR 15:08:41 Euronext Dublin (XMSM) 2282415 92 32.87 EUR 15:08:42 Euronext Dublin (XMSM) 2282447 77 32.85 EUR 15:09:03 Euronext Dublin (XMSM) 2282883 200 32.85 EUR 15:09:03 Euronext Dublin (XMSM) 2282879 200 32.84 EUR 15:09:32 Euronext Dublin (XMSM) 2283641 39 32.84 EUR 15:09:32 Euronext Dublin (XMSM) 2283643 268 32.84 EUR 15:09:32 Euronext Dublin (XMSM) 2283639 257 32.85 EUR 15:10:16 Euronext Dublin (XMSM) 2284663 62 32.85 EUR 15:10:16 Euronext Dublin (XMSM) 2284653 199 32.85 EUR 15:10:16 Euronext Dublin (XMSM) 2284651 66 32.85 EUR 15:10:26 Euronext Dublin (XMSM) 2284954 185 32.85 EUR 15:10:26 Euronext Dublin (XMSM) 2284950 270 32.85 EUR 15:10:32 Euronext Dublin (XMSM) 2285220 188 32.85 EUR 15:10:32 Euronext Dublin (XMSM) 2285186 48 32.85 EUR 15:10:32 Euronext Dublin (XMSM) 2285184 163 32.84 EUR 15:11:21 Euronext Dublin (XMSM) 2286431 75 32.84 EUR 15:11:26 Euronext Dublin (XMSM) 2286529 260 32.84 EUR 15:11:26 Euronext Dublin (XMSM) 2286531 57 32.83 EUR 15:11:27 Euronext Dublin (XMSM) 2286550 200 32.85 EUR 15:11:33 Euronext Dublin (XMSM) 2286838 50 32.84 EUR 15:11:36 Euronext Dublin (XMSM) 2286905 50 32.84 EUR 15:11:37 Euronext Dublin (XMSM) 2286989 190 32.84 EUR 15:11:37 Euronext Dublin (XMSM) 2286987 195 32.84 EUR 15:11:37 Euronext Dublin (XMSM) 2286985 55 32.84 EUR 15:11:37 Euronext Dublin (XMSM) 2286983 200 32.84 EUR 15:11:37 Euronext Dublin (XMSM) 2286981 52 32.83 EUR 15:11:38 Euronext Dublin (XMSM) 2287008 200 32.83 EUR 15:11:49 Euronext Dublin (XMSM) 2287315 200 32.82 EUR 15:12:11 Euronext Dublin (XMSM) 2287838 32 32.82 EUR 15:12:11 Euronext Dublin (XMSM) 2287840 202 32.85 EUR 15:13:02 Euronext Dublin (XMSM) 2289281 58 32.85 EUR 15:13:02 Euronext Dublin (XMSM) 2289279 69 32.87 EUR 15:13:50 Euronext Dublin (XMSM) 2290555 166 32.87 EUR 15:13:50 Euronext Dublin (XMSM) 2290553 28 32.87 EUR 15:13:50 Euronext Dublin (XMSM) 2290551 16 32.87 EUR 15:13:50 Euronext Dublin (XMSM) 2290547 217 32.87 EUR 15:13:50 Euronext Dublin (XMSM) 2290545 33 32.87 EUR 15:13:50 Euronext Dublin (XMSM) 2290543 209 32.87 EUR 15:13:50 Euronext Dublin (XMSM) 2290541 241 32.86 EUR 15:14:06 Euronext Dublin (XMSM) 2291006 255 32.86 EUR 15:14:06 Euronext Dublin (XMSM) 2290992 322 32.84 EUR 15:15:00 Euronext Dublin (XMSM) 2292340 50 32.86 EUR 15:15:23 Euronext Dublin (XMSM) 2292919 310 32.87 EUR 15:15:33 Euronext Dublin (XMSM) 2293302 271 32.87 EUR 15:15:33 Euronext Dublin (XMSM) 2293298 52 32.87 EUR 15:15:35 Euronext Dublin (XMSM) 2293398 212 32.87 EUR 15:15:35 Euronext Dublin (XMSM) 2293396 216 32.85 EUR 15:15:39 Euronext Dublin (XMSM) 2293557 8 32.85 EUR 15:15:39 Euronext Dublin (XMSM) 2293555 248 32.86 EUR 15:16:22 Euronext Dublin (XMSM) 2294650 135 32.83 EUR 15:16:30 Euronext Dublin (XMSM) 2295086 90 32.83 EUR 15:16:31 Euronext Dublin (XMSM) 2295142 270 32.84 EUR 15:17:18 Euronext Dublin (XMSM) 2296603 58 32.84 EUR 15:17:18 Euronext Dublin (XMSM) 2296597 200 32.84 EUR 15:17:18 Euronext Dublin (XMSM) 2296595 67 32.86 EUR 15:18:19 Euronext Dublin (XMSM) 2298069 69 32.86 EUR 15:18:19 Euronext Dublin (XMSM) 2298067 18 32.86 EUR 15:18:19 Euronext Dublin (XMSM) 2298065 91 32.86 EUR 15:18:19 Euronext Dublin (XMSM) 2298063 267 32.86 EUR 15:18:40 Euronext Dublin (XMSM) 2298532 237 32.86 EUR 15:18:40 Euronext Dublin (XMSM) 2298530 62 32.90 EUR 15:19:59 Euronext Dublin (XMSM) 2300513 170 32.90 EUR 15:19:59 Euronext Dublin (XMSM) 2300511 165 32.90 EUR 15:20:00 Euronext Dublin (XMSM) 2300534 74 32.90 EUR 15:20:00 Euronext Dublin (XMSM) 2300532 40 32.89 EUR 15:20:01 Euronext Dublin (XMSM) 2300702 210 32.89 EUR 15:20:01 Euronext Dublin (XMSM) 2300700 148 32.89 EUR 15:20:01 Euronext Dublin (XMSM) 2300692 80 32.89 EUR 15:20:01 Euronext Dublin (XMSM) 2300690 25 32.89 EUR 15:20:01 Euronext Dublin (XMSM) 2300681 200 32.88 EUR 15:20:05 Euronext Dublin (XMSM) 2300900 30 32.88 EUR 15:20:10 Euronext Dublin (XMSM) 2301130 54 32.87 EUR 15:20:50 Euronext Dublin (XMSM) 2302225 182 32.87 EUR 15:20:50 Euronext Dublin (XMSM) 2302223 117 32.87 EUR 15:20:50 Euronext Dublin (XMSM) 2302221 129 32.87 EUR 15:20:50 Euronext Dublin (XMSM) 2302217 260 32.84 EUR 15:21:17 Euronext Dublin (XMSM) 2303018 228 32.81 EUR 15:21:34 Euronext Dublin (XMSM) 2303803 166 32.81 EUR 15:22:10 Euronext Dublin (XMSM) 2304915 63 32.81 EUR 15:22:10 Euronext Dublin (XMSM) 2304911 166 32.81 EUR 15:22:10 Euronext Dublin (XMSM) 2304913 131 32.81 EUR 15:22:10 Euronext Dublin (XMSM) 2304921 400 32.81 EUR 15:22:10 Euronext Dublin (XMSM) 2304917 50 32.81 EUR 15:22:10 Euronext Dublin (XMSM) 2304919 101 32.82 EUR 15:23:20 Euronext Dublin (XMSM) 2307020 200 32.82 EUR 15:23:29 Euronext Dublin (XMSM) 2307238 29 32.82 EUR 15:23:55 Euronext Dublin (XMSM) 2307717 35 32.81 EUR 15:23:55 Euronext Dublin (XMSM) 2307715 41 32.82 EUR 15:23:55 Euronext Dublin (XMSM) 2307713 189 32.81 EUR 15:23:55 Euronext Dublin (XMSM) 2307711 200 32.82 EUR 15:23:55 Euronext Dublin (XMSM) 2307709 249 32.81 EUR 15:23:55 Euronext Dublin (XMSM) 2307706 130 32.82 EUR 15:24:21 Euronext Dublin (XMSM) 2308326 35 32.82 EUR 15:24:21 Euronext Dublin (XMSM) 2308324 61 32.82 EUR 15:24:21 Euronext Dublin (XMSM) 2308320 37 32.82 EUR 15:24:21 Euronext Dublin (XMSM) 2308322 262 32.81 EUR 15:24:32 Euronext Dublin (XMSM) 2308599 71 32.86 EUR 15:25:46 Euronext Dublin (XMSM) 2312651 285 32.86 EUR 15:25:46 Euronext Dublin (XMSM) 2312649 89 32.86 EUR 15:25:48 Euronext Dublin (XMSM) 2312693 54 32.86 EUR 15:25:48 Euronext Dublin (XMSM) 2312691 89 32.86 EUR 15:25:48 Euronext Dublin (XMSM) 2312689 143 32.86 EUR 15:25:48 Euronext Dublin (XMSM) 2312687 200 32.86 EUR 15:25:57 Euronext Dublin (XMSM) 2313025 21 32.86 EUR 15:25:57 Euronext Dublin (XMSM) 2313008 225 32.86 EUR 15:25:57 Euronext Dublin (XMSM) 2313006 286 32.89 EUR 15:26:19 Euronext Dublin (XMSM) 2314127 37 32.89 EUR 15:26:19 Euronext Dublin (XMSM) 2314113 230 32.89 EUR 15:26:19 Euronext Dublin (XMSM) 2314111 269 32.89 EUR 15:26:40 Euronext Dublin (XMSM) 2314625 57 32.89 EUR 15:26:40 Euronext Dublin (XMSM) 2314623 200 32.89 EUR 15:26:54 Euronext Dublin (XMSM) 2314833 45 32.89 EUR 15:27:07 Euronext Dublin (XMSM) 2315071 200 32.89 EUR 15:27:07 Euronext Dublin (XMSM) 2315069 10 32.89 EUR 15:27:07 Euronext Dublin (XMSM) 2315073 165 32.88 EUR 15:27:07 Euronext Dublin (XMSM) 2315067 27 32.88 EUR 15:27:07 Euronext Dublin (XMSM) 2315065 43 32.88 EUR 15:27:07 Euronext Dublin (XMSM) 2315063 53 32.89 EUR 15:27:30 Euronext Dublin (XMSM) 2315748 11 32.96 EUR 15:28:07 Euronext Dublin (XMSM) 2317192 681 32.96 EUR 15:28:10 Euronext Dublin (XMSM) 2317274 270 32.97 EUR 15:28:13 Euronext Dublin (XMSM) 2317361 1 32.97 EUR 15:28:13 Euronext Dublin (XMSM) 2317359 48 32.97 EUR 15:28:15 Euronext Dublin (XMSM) 2317400 200 32.97 EUR 15:28:15 Euronext Dublin (XMSM) 2317397 256 32.98 EUR 15:28:26 Euronext Dublin (XMSM) 2317734 19 32.98 EUR 15:28:26 Euronext Dublin (XMSM) 2317736 430 32.97 EUR 15:28:28 Euronext Dublin (XMSM) 2317801 2 32.97 EUR 15:28:28 Euronext Dublin (XMSM) 2317799 259 32.96 EUR 15:28:36 Euronext Dublin (XMSM) 2318035 295 32.95 EUR 15:28:49 Euronext Dublin (XMSM) 2318397 14 32.95 EUR 15:28:50 Euronext Dublin (XMSM) 2318479 165 32.94 EUR 15:29:10 Euronext Dublin (XMSM) 2319010 44 32.94 EUR 15:29:10 Euronext Dublin (XMSM) 2319008 96 32.92 EUR 15:29:30 Euronext Dublin (XMSM) 2319629 124 32.92 EUR 15:29:31 Euronext Dublin (XMSM) 2319666 7 32.92 EUR 15:29:37 Euronext Dublin (XMSM) 2319928 146 32.92 EUR 15:30:06 Euronext Dublin (XMSM) 2321058 121 32.92 EUR 15:30:06 Euronext Dublin (XMSM) 2321056 79 32.92 EUR 15:30:06 Euronext Dublin (XMSM) 2321053 134 32.92 EUR 15:30:06 Euronext Dublin (XMSM) 2321051 65 32.92 EUR 15:30:06 Euronext Dublin (XMSM) 2321049 57 32.91 EUR 15:30:59 Euronext Dublin (XMSM) 2322351 200 32.91 EUR 15:30:59 Euronext Dublin (XMSM) 2322349 13 32.91 EUR 15:30:59 Euronext Dublin (XMSM) 2322347 84 32.91 EUR 15:31:24 Euronext Dublin (XMSM) 2323090 169 32.91 EUR 15:31:24 Euronext Dublin (XMSM) 2323088 200 32.93 EUR 15:32:01 Euronext Dublin (XMSM) 2323786 45 32.93 EUR 15:32:01 Euronext Dublin (XMSM) 2323788 16 32.92 EUR 15:32:18 Euronext Dublin (XMSM) 2324160 208 32.92 EUR 15:32:18 Euronext Dublin (XMSM) 2324157 245 32.93 EUR 15:32:18 Euronext Dublin (XMSM) 2324111 200 32.98 EUR 15:33:22 Euronext Dublin (XMSM) 2326405 246 32.98 EUR 15:33:22 Euronext Dublin (XMSM) 2326403 23 32.97 EUR 15:33:28 Euronext Dublin (XMSM) 2326657 50 32.97 EUR 15:33:28 Euronext Dublin (XMSM) 2326655 28 32.97 EUR 15:33:28 Euronext Dublin (XMSM) 2326651 166 32.97 EUR 15:33:28 Euronext Dublin (XMSM) 2326653 163 32.97 EUR 15:33:28 Euronext Dublin (XMSM) 2326640 148 32.97 EUR 15:33:28 Euronext Dublin (XMSM) 2326638 160 32.97 EUR 15:34:05 Euronext Dublin (XMSM) 2327856 113 32.97 EUR 15:34:05 Euronext Dublin (XMSM) 2327854 231 32.97 EUR 15:34:05 Euronext Dublin (XMSM) 2327849 97 32.94 EUR 15:35:41 Euronext Dublin (XMSM) 2330210 170 32.94 EUR 15:35:41 Euronext Dublin (XMSM) 2330208 261 32.95 EUR 15:35:41 Euronext Dublin (XMSM) 2330195 144 32.95 EUR 15:36:02 Euronext Dublin (XMSM) 2330738 131 32.94 EUR 15:36:02 Euronext Dublin (XMSM) 2330728 43 32.94 EUR 15:36:02 Euronext Dublin (XMSM) 2330730 131 32.95 EUR 15:36:02 Euronext Dublin (XMSM) 2330732 63 32.95 EUR 15:36:02 Euronext Dublin (XMSM) 2330734 50 32.95 EUR 15:36:02 Euronext Dublin (XMSM) 2330736 21 32.93 EUR 15:36:08 Euronext Dublin (XMSM) 2331047 50 32.93 EUR 15:36:08 Euronext Dublin (XMSM) 2331045 32 32.93 EUR 15:36:08 Euronext Dublin (XMSM) 2331043 166 32.93 EUR 15:36:08 Euronext Dublin (XMSM) 2331041 166 32.93 EUR 15:36:08 Euronext Dublin (XMSM) 2331039 87 32.93 EUR 15:36:08 Euronext Dublin (XMSM) 2331037 35 32.93 EUR 15:36:08 Euronext Dublin (XMSM) 2331035 200 32.93 EUR 15:36:08 Euronext Dublin (XMSM) 2331033 223 32.93 EUR 15:36:32 Euronext Dublin (XMSM) 2331807 44 32.93 EUR 15:36:33 Euronext Dublin (XMSM) 2331827 149 32.93 EUR 15:36:33 Euronext Dublin (XMSM) 2331825 51 32.93 EUR 15:36:33 Euronext Dublin (XMSM) 2331822 117 32.92 EUR 15:37:07 Euronext Dublin (XMSM) 2332420 47 32.92 EUR 15:37:07 Euronext Dublin (XMSM) 2332417 200 32.92 EUR 15:37:10 Euronext Dublin (XMSM) 2332564 57 32.92 EUR 15:37:11 Euronext Dublin (XMSM) 2332679 200 32.92 EUR 15:37:11 Euronext Dublin (XMSM) 2332677 257 32.92 EUR 15:37:11 Euronext Dublin (XMSM) 2332672 200 32.89 EUR 15:38:15 Euronext Dublin (XMSM) 2334488 239 32.89 EUR 15:38:19 Euronext Dublin (XMSM) 2334560 200 32.89 EUR 15:38:25 Euronext Dublin (XMSM) 2334743 50 32.89 EUR 15:38:25 Euronext Dublin (XMSM) 2334745 27 32.88 EUR 15:38:33 Euronext Dublin (XMSM) 2334880 200 32.88 EUR 15:38:33 Euronext Dublin (XMSM) 2334878 200 32.88 EUR 15:38:51 Euronext Dublin (XMSM) 2335324 200 32.88 EUR 15:38:51 Euronext Dublin (XMSM) 2335281 248 32.88 EUR 15:38:51 Euronext Dublin (XMSM) 2335279 17 32.88 EUR 15:39:29 Euronext Dublin (XMSM) 2336291 233 32.88 EUR 15:39:29 Euronext Dublin (XMSM) 2336288 84 32.87 EUR 15:39:43 Euronext Dublin (XMSM) 2336703 172 32.87 EUR 15:39:43 Euronext Dublin (XMSM) 2336701 72 32.85 EUR 15:40:05 Euronext Dublin (XMSM) 2337436 179 32.85 EUR 15:40:07 Euronext Dublin (XMSM) 2337573 200 32.86 EUR 15:40:43 Euronext Dublin (XMSM) 2338525 243 32.86 EUR 15:40:59 Euronext Dublin (XMSM) 2338836 265 32.85 EUR 15:41:09 Euronext Dublin (XMSM) 2339151 46 32.86 EUR 15:41:09 Euronext Dublin (XMSM) 2339147 48 32.86 EUR 15:41:09 Euronext Dublin (XMSM) 2339145 176 32.86 EUR 15:41:09 Euronext Dublin (XMSM) 2339143 134 32.86 EUR 15:41:09 Euronext Dublin (XMSM) 2339141 42 32.86 EUR 15:41:09 Euronext Dublin (XMSM) 2339139 200 32.85 EUR 15:41:23 Euronext Dublin (XMSM) 2339611 200 32.85 EUR 15:41:23 Euronext Dublin (XMSM) 2339607 75 32.85 EUR 15:41:23 Euronext Dublin (XMSM) 2339609 235 32.85 EUR 15:41:27 Euronext Dublin (XMSM) 2339808 46 32.85 EUR 15:42:38 Euronext Dublin (XMSM) 2342024 200 32.85 EUR 15:42:38 Euronext Dublin (XMSM) 2342022 257 32.84 EUR 15:42:57 Euronext Dublin (XMSM) 2342534 276 32.84 EUR 15:42:58 Euronext Dublin (XMSM) 2342568 266 32.81 EUR 15:43:08 Euronext Dublin (XMSM) 2343118 56 32.80 EUR 15:43:09 Euronext Dublin (XMSM) 2343195 77 32.80 EUR 15:43:10 Euronext Dublin (XMSM) 2343270 954 32.81 EUR 15:43:10 Euronext Dublin (XMSM) 2343235 65 32.81 EUR 15:43:10 Euronext Dublin (XMSM) 2343239 71 32.81 EUR 15:43:10 Euronext Dublin (XMSM) 2343237 76 32.81 EUR 15:43:12 Euronext Dublin (XMSM) 2343325 104 32.82 EUR 15:43:16 Euronext Dublin (XMSM) 2343397 75 32.82 EUR 15:43:16 Euronext Dublin (XMSM) 2343395 46 32.82 EUR 15:43:16 Euronext Dublin (XMSM) 2343393 31 32.81 EUR 15:43:24 Euronext Dublin (XMSM) 2343618 200 32.81 EUR 15:43:24 Euronext Dublin (XMSM) 2343616 347 32.81 EUR 15:43:24 Euronext Dublin (XMSM) 2343614 63 32.81 EUR 15:43:24 Euronext Dublin (XMSM) 2343612 200 32.81 EUR 15:43:24 Euronext Dublin (XMSM) 2343610 166 32.81 EUR 15:43:31 Euronext Dublin (XMSM) 2343771 226 32.81 EUR 15:43:31 Euronext Dublin (XMSM) 2343767 23 32.81 EUR 15:43:38 Euronext Dublin (XMSM) 2343914 200 32.81 EUR 15:43:38 Euronext Dublin (XMSM) 2343912 50 32.82 EUR 15:44:13 Euronext Dublin (XMSM) 2344820 180 32.82 EUR 15:44:13 Euronext Dublin (XMSM) 2344818 50 32.81 EUR 15:44:16 Euronext Dublin (XMSM) 2344967 200 32.81 EUR 15:44:16 Euronext Dublin (XMSM) 2344965 273 32.81 EUR 15:44:17 Euronext Dublin (XMSM) 2344987 187 32.80 EUR 15:44:18 Euronext Dublin (XMSM) 2345028 13 32.79 EUR 15:45:00 Euronext Dublin (XMSM) 2346002 50 32.79 EUR 15:45:35 Euronext Dublin (XMSM) 2347379 200 32.79 EUR 15:45:35 Euronext Dublin (XMSM) 2347377 258 32.77 EUR 15:45:41 Euronext Dublin (XMSM) 2347679 200 32.77 EUR 15:46:34 Euronext Dublin (XMSM) 2349600 200 32.77 EUR 15:46:34 Euronext Dublin (XMSM) 2349598 50 32.77 EUR 15:46:38 Euronext Dublin (XMSM) 2349714 200 32.77 EUR 15:46:38 Euronext Dublin (XMSM) 2349712 265 32.77 EUR 15:46:51 Euronext Dublin (XMSM) 2350013 172 32.77 EUR 15:46:52 Euronext Dublin (XMSM) 2350085 50 32.77 EUR 15:46:52 Euronext Dublin (XMSM) 2350083 50 32.79 EUR 15:47:22 Euronext Dublin (XMSM) 2351016 269 32.78 EUR 15:47:27 Euronext Dublin (XMSM) 2351185 6 32.79 EUR 15:47:27 Euronext Dublin (XMSM) 2351167 45 32.79 EUR 15:47:27 Euronext Dublin (XMSM) 2351165 172 32.79 EUR 15:47:27 Euronext Dublin (XMSM) 2351163 200 32.79 EUR 15:47:27 Euronext Dublin (XMSM) 2351161 50 32.78 EUR 15:47:44 Euronext Dublin (XMSM) 2351750 252 32.78 EUR 15:48:04 Euronext Dublin (XMSM) 2352437 243 32.80 EUR 15:48:22 Euronext Dublin (XMSM) 2352807 258 32.80 EUR 15:48:22 Euronext Dublin (XMSM) 2352805 200 32.81 EUR 15:48:42 Euronext Dublin (XMSM) 2353501 50 32.81 EUR 15:48:43 Euronext Dublin (XMSM) 2353582 1 32.81 EUR 15:48:58 Euronext Dublin (XMSM) 2353814 200 32.81 EUR 15:49:04 Euronext Dublin (XMSM) 2354036 16 32.80 EUR 15:49:18 Euronext Dublin (XMSM) 2354493 50 32.80 EUR 15:49:18 Euronext Dublin (XMSM) 2354491 200 32.80 EUR 15:49:18 Euronext Dublin (XMSM) 2354489 345 32.80 EUR 15:49:18 Euronext Dublin (XMSM) 2354468 141 32.80 EUR 15:50:04 Euronext Dublin (XMSM) 2355922 133 32.80 EUR 15:50:04 Euronext Dublin (XMSM) 2355920 200 32.83 EUR 15:50:36 Euronext Dublin (XMSM) 2356993 64 32.83 EUR 15:50:36 Euronext Dublin (XMSM) 2356991 264 32.83 EUR 15:50:36 Euronext Dublin (XMSM) 2356985 96 32.83 EUR 15:50:36 Euronext Dublin (XMSM) 2356989 177 32.83 EUR 15:50:36 Euronext Dublin (XMSM) 2356987 50 32.82 EUR 15:50:40 Euronext Dublin (XMSM) 2357192 199 32.82 EUR 15:50:40 Euronext Dublin (XMSM) 2357190 242 32.82 EUR 15:50:40 Euronext Dublin (XMSM) 2357181 50 32.88 EUR 15:51:49 Euronext Dublin (XMSM) 2359157 59 32.87 EUR 15:51:52 Euronext Dublin (XMSM) 2359222 103 32.87 EUR 15:51:52 Euronext Dublin (XMSM) 2359216 147 32.87 EUR 15:51:52 Euronext Dublin (XMSM) 2359214 50 32.86 EUR 15:52:01 Euronext Dublin (XMSM) 2359508 186 32.86 EUR 15:52:01 Euronext Dublin (XMSM) 2359506 26 32.86 EUR 15:52:01 Euronext Dublin (XMSM) 2359510 99 32.86 EUR 15:52:01 Euronext Dublin (XMSM) 2359490 155 32.86 EUR 15:52:01 Euronext Dublin (XMSM) 2359488 52 32.86 EUR 15:52:01 Euronext Dublin (XMSM) 2359486 1 32.84 EUR 15:52:38 Euronext Dublin (XMSM) 2360846 50 32.87 EUR 15:53:18 Euronext Dublin (XMSM) 2362030 257 32.88 EUR 15:53:29 Euronext Dublin (XMSM) 2362432 261 32.88 EUR 15:53:29 Euronext Dublin (XMSM) 2362430 266 32.87 EUR 15:53:31 Euronext Dublin (XMSM) 2362485 71 32.87 EUR 15:53:31 Euronext Dublin (XMSM) 2362481 200 32.87 EUR 15:53:47 Euronext Dublin (XMSM) 2362826 44 32.87 EUR 15:53:47 Euronext Dublin (XMSM) 2362828 263 32.87 EUR 15:53:47 Euronext Dublin (XMSM) 2362824 22 32.87 EUR 15:54:31 Euronext Dublin (XMSM) 2363819 200 32.87 EUR 15:54:31 Euronext Dublin (XMSM) 2363817 45 32.86 EUR 15:55:09 Euronext Dublin (XMSM) 2365240 71 32.85 EUR 15:55:24 Euronext Dublin (XMSM) 2365557 162 32.85 EUR 15:55:24 Euronext Dublin (XMSM) 2365555 55 32.88 EUR 15:56:26 Euronext Dublin (XMSM) 2367300 198 32.88 EUR 15:56:26 Euronext Dublin (XMSM) 2367298 51 32.86 EUR 15:56:37 Euronext Dublin (XMSM) 2367562 200 32.86 EUR 15:56:37 Euronext Dublin (XMSM) 2367555 199 32.86 EUR 15:56:37 Euronext Dublin (XMSM) 2367538 154 32.86 EUR 15:56:37 Euronext Dublin (XMSM) 2367535 204 32.85 EUR 15:56:40 Euronext Dublin (XMSM) 2367615 1 32.85 EUR 15:56:41 Euronext Dublin (XMSM) 2367634 269 32.85 EUR 15:56:41 Euronext Dublin (XMSM) 2367632 81 32.85 EUR 15:56:41 Euronext Dublin (XMSM) 2367630 269 32.85 EUR 15:56:41 Euronext Dublin (XMSM) 2367628 450 32.85 EUR 15:56:41 Euronext Dublin (XMSM) 2367626 269 32.85 EUR 15:56:41 Euronext Dublin (XMSM) 2367624 58 32.82 EUR 15:58:10 Euronext Dublin (XMSM) 2369901 191 32.82 EUR 15:58:10 Euronext Dublin (XMSM) 2369899 118 32.81 EUR 15:58:13 Euronext Dublin (XMSM) 2369996 118 32.81 EUR 15:58:13 Euronext Dublin (XMSM) 2369998 225 32.79 EUR 15:58:17 Euronext Dublin (XMSM) 2370108 46 32.79 EUR 15:58:20 Euronext Dublin (XMSM) 2370148 251 32.79 EUR 15:58:28 Euronext Dublin (XMSM) 2370393 158 32.79 EUR 15:58:41 Euronext Dublin (XMSM) 2370933 97 32.79 EUR 15:58:42 Euronext Dublin (XMSM) 2370987 122 32.79 EUR 15:58:42 Euronext Dublin (XMSM) 2370985 128 32.79 EUR 15:58:43 Euronext Dublin (XMSM) 2371064 200 32.78 EUR 15:59:02 Euronext Dublin (XMSM) 2371767 200 32.78 EUR 15:59:12 Euronext Dublin (XMSM) 2372059 180 32.78 EUR 15:59:29 Euronext Dublin (XMSM) 2372457 200 32.78 EUR 15:59:34 Euronext Dublin (XMSM) 2372680 149 32.78 EUR 15:59:34 Euronext Dublin (XMSM) 2372678 116 32.78 EUR 15:59:34 Euronext Dublin (XMSM) 2372676 261 32.77 EUR 15:59:59 Euronext Dublin (XMSM) 2374045 241 32.78 EUR 15:59:59 Euronext Dublin (XMSM) 2374020 176 32.77 EUR 16:00:02 Euronext Dublin (XMSM) 2374570 200 32.77 EUR 16:00:06 Euronext Dublin (XMSM) 2374692 200 32.76 EUR 16:00:07 Euronext Dublin (XMSM) 2374811 44 32.76 EUR 16:00:07 Euronext Dublin (XMSM) 2374813 195 32.76 EUR 16:00:07 Euronext Dublin (XMSM) 2374808 154 32.76 EUR 16:00:07 Euronext Dublin (XMSM) 2374806 245 32.77 EUR 16:00:45 Euronext Dublin (XMSM) 2376881 1,135 32.77 EUR 16:00:45 Euronext Dublin (XMSM) 2376876 1,431 32.77 EUR 16:00:45 Euronext Dublin (XMSM) 2376861 263 32.77 EUR 16:00:45 Euronext Dublin (XMSM) 2376859 230 32.76 EUR 16:00:46 Euronext Dublin (XMSM) 2376935 257 32.76 EUR 16:00:46 Euronext Dublin (XMSM) 2376933 253 32.77 EUR 16:00:56 Euronext Dublin (XMSM) 2377269 256 32.77 EUR 16:00:57 Euronext Dublin (XMSM) 2377283 268 32.77 EUR 16:00:58 Euronext Dublin (XMSM) 2377332 260 32.77 EUR 16:00:58 Euronext Dublin (XMSM) 2377324 270 32.77 EUR 16:00:59 Euronext Dublin (XMSM) 2377345 256 32.79 EUR 16:01:03 Euronext Dublin (XMSM) 2377576 231 32.79 EUR 16:01:03 Euronext Dublin (XMSM) 2377574 256 32.78 EUR 16:01:06 Euronext Dublin (XMSM) 2377625 1,269 32.78 EUR 16:01:06 Euronext Dublin (XMSM) 2377623 244 32.77 EUR 16:01:09 Euronext Dublin (XMSM) 2377697 352 32.77 EUR 16:01:09 Euronext Dublin (XMSM) 2377695 219 32.78 EUR 16:01:10 Euronext Dublin (XMSM) 2377701 42 32.78 EUR 16:01:10 Euronext Dublin (XMSM) 2377699 261 32.77 EUR 16:01:13 Euronext Dublin (XMSM) 2377802 244 32.78 EUR 16:01:13 Euronext Dublin (XMSM) 2377798 230 32.78 EUR 16:01:13 Euronext Dublin (XMSM) 2377800 268 32.78 EUR 16:01:14 Euronext Dublin (XMSM) 2377984 297 32.77 EUR 16:01:15 Euronext Dublin (XMSM) 2378014 250 32.77 EUR 16:01:16 Euronext Dublin (XMSM) 2378025 278 32.77 EUR 16:01:16 Euronext Dublin (XMSM) 2378023 428 32.76 EUR 16:01:17 Euronext Dublin (XMSM) 2378073 4 32.76 EUR 16:01:26 Euronext Dublin (XMSM) 2378324 370 32.76 EUR 16:01:26 Euronext Dublin (XMSM) 2378322 200 32.76 EUR 16:01:41 Euronext Dublin (XMSM) 2378668 236 32.76 EUR 16:01:44 Euronext Dublin (XMSM) 2378733 403 32.79 EUR 16:02:11 Euronext Dublin (XMSM) 2379401 128 32.79 EUR 16:02:11 Euronext Dublin (XMSM) 2379405 453 32.79 EUR 16:02:11 Euronext Dublin (XMSM) 2379403 136 32.79 EUR 16:02:12 Euronext Dublin (XMSM) 2379422 166 32.79 EUR 16:02:14 Euronext Dublin (XMSM) 2379471 98 32.79 EUR 16:02:14 Euronext Dublin (XMSM) 2379466 170 32.79 EUR 16:02:14 Euronext Dublin (XMSM) 2379463 122 32.79 EUR 16:02:14 Euronext Dublin (XMSM) 2379455 239 32.78 EUR 16:02:17 Euronext Dublin (XMSM) 2379604 200 32.77 EUR 16:02:31 Euronext Dublin (XMSM) 2380029 273 32.77 EUR 16:03:16 Euronext Dublin (XMSM) 2381535 200 32.80 EUR 16:04:08 Euronext Dublin (XMSM) 2383157 226 32.80 EUR 16:04:08 Euronext Dublin (XMSM) 2383154 90 32.80 EUR 16:04:20 Euronext Dublin (XMSM) 2383407 16 32.80 EUR 16:04:20 Euronext Dublin (XMSM) 2383405 253 32.80 EUR 16:04:20 Euronext Dublin (XMSM) 2383403 298 32.79 EUR 16:04:25 Euronext Dublin (XMSM) 2383608 119 32.81 EUR 16:04:59 Euronext Dublin (XMSM) 2384472 134 32.81 EUR 16:04:59 Euronext Dublin (XMSM) 2384470 307 32.81 EUR 16:04:59 Euronext Dublin (XMSM) 2384468 215 32.80 EUR 16:05:01 Euronext Dublin (XMSM) 2384577 242 32.80 EUR 16:05:01 Euronext Dublin (XMSM) 2384575 50 32.80 EUR 16:05:01 Euronext Dublin (XMSM) 2384573 199 32.80 EUR 16:05:07 Euronext Dublin (XMSM) 2384790 178 32.80 EUR 16:05:07 Euronext Dublin (XMSM) 2384788 50 32.80 EUR 16:05:07 Euronext Dublin (XMSM) 2384792 271 32.80 EUR 16:05:07 Euronext Dublin (XMSM) 2384785 252 32.83 EUR 16:06:09 Euronext Dublin (XMSM) 2386636 137 32.83 EUR 16:06:15 Euronext Dublin (XMSM) 2386825 200 32.83 EUR 16:06:15 Euronext Dublin (XMSM) 2386823 199 32.83 EUR 16:06:15 Euronext Dublin (XMSM) 2386821 200 32.83 EUR 16:06:16 Euronext Dublin (XMSM) 2386841 266 32.83 EUR 16:06:40 Euronext Dublin (XMSM) 2387402 1 32.85 EUR 16:06:48 Euronext Dublin (XMSM) 2387781 1 32.85 EUR 16:06:48 Euronext Dublin (XMSM) 2387783 200 32.85 EUR 16:06:49 Euronext Dublin (XMSM) 2387798 200 32.85 EUR 16:06:49 Euronext Dublin (XMSM) 2387794 828 32.85 EUR 16:06:49 Euronext Dublin (XMSM) 2387796 274 32.84 EUR 16:06:52 Euronext Dublin (XMSM) 2387883 1,376 32.84 EUR 16:06:55 Euronext Dublin (XMSM) 2387989 327 32.84 EUR 16:06:55 Euronext Dublin (XMSM) 2387987 908 32.84 EUR 16:06:55 Euronext Dublin (XMSM) 2387980 1,116 32.84 EUR 16:06:55 Euronext Dublin (XMSM) 2387978 39 32.82 EUR 16:07:50 Euronext Dublin (XMSM) 2389639 200 32.82 EUR 16:07:50 Euronext Dublin (XMSM) 2389637 60 32.81 EUR 16:07:50 Euronext Dublin (XMSM) 2389635 181 32.81 EUR 16:07:54 Euronext Dublin (XMSM) 2389759 248 32.80 EUR 16:08:00 Euronext Dublin (XMSM) 2389895 254 32.81 EUR 16:08:00 Euronext Dublin (XMSM) 2389897 50 32.83 EUR 16:09:14 Euronext Dublin (XMSM) 2392379 79 32.83 EUR 16:09:14 Euronext Dublin (XMSM) 2392358 200 32.83 EUR 16:09:14 Euronext Dublin (XMSM) 2392356 238 32.83 EUR 16:09:14 Euronext Dublin (XMSM) 2392347 166 32.83 EUR 16:09:16 Euronext Dublin (XMSM) 2392464 200 32.83 EUR 16:09:16 Euronext Dublin (XMSM) 2392462 148 32.83 EUR 16:09:32 Euronext Dublin (XMSM) 2393006 200 32.83 EUR 16:09:33 Euronext Dublin (XMSM) 2393039 129 32.83 EUR 16:09:33 Euronext Dublin (XMSM) 2393030 200 32.84 EUR 16:11:20 Euronext Dublin (XMSM) 2396265 48 32.84 EUR 16:11:20 Euronext Dublin (XMSM) 2396256 200 32.84 EUR 16:11:20 Euronext Dublin (XMSM) 2396254 53 32.84 EUR 16:11:20 Euronext Dublin (XMSM) 2396247 186 32.84 EUR 16:11:20 Euronext Dublin (XMSM) 2396245 266 32.84 EUR 16:12:14 Euronext Dublin (XMSM) 2397794 259 32.84 EUR 16:12:41 Euronext Dublin (XMSM) 2398463 74 32.82 EUR 16:13:05 Euronext Dublin (XMSM) 2399353 23 32.82 EUR 16:13:05 Euronext Dublin (XMSM) 2399351 136 32.82 EUR 16:13:05 Euronext Dublin (XMSM) 2399349 50 32.83 EUR 16:13:42 Euronext Dublin (XMSM) 2400481 215 32.83 EUR 16:13:42 Euronext Dublin (XMSM) 2400479 54 32.83 EUR 16:13:42 Euronext Dublin (XMSM) 2400483 225 32.83 EUR 16:13:42 Euronext Dublin (XMSM) 2400477 609 32.82 EUR 16:13:47 Euronext Dublin (XMSM) 2400580 200 32.81 EUR 16:14:00 Euronext Dublin (XMSM) 2401062 350 32.80 EUR 16:14:30 Euronext Dublin (XMSM) 2402062 110 32.80 EUR 16:14:30 Euronext Dublin (XMSM) 2402056 357 32.80 EUR 16:14:39 Euronext Dublin (XMSM) 2402292 146 32.80 EUR 16:14:53 Euronext Dublin (XMSM) 2402809 264 32.80 EUR 16:15:06 Euronext Dublin (XMSM) 2403333 258 32.78 EUR 16:16:07 Euronext Dublin (XMSM) 2405269 144 32.75 EUR 16:17:01 Euronext Dublin (XMSM) 2407125 181 32.75 EUR 16:17:36 Euronext Dublin (XMSM) 2408321 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 POSBKBBKCBDDFKD