CRH PLC

Transaction in Own Shares • Oct 14, 2022

National Storage Mechanism | Additional information RNS Number : 8640C CRH PLC 14 October 2022 14th October 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 13th 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: 161,913 Highest price paid per share: ���33.4400 Lowest price paid per share: ���32.1450 Volume weighted average price paid: ���32.6040 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 24,005,315 of its ordinary shares in treasury which represents 3.101% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 750,135,023 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 13th 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: 13/10/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 32.6040 161,913 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 69 32.24 EUR 08:03:06 Euronext Dublin (XMSM) 1634363 43 32.27 EUR 08:04:00 Euronext Dublin (XMSM) 1636033 13 32.27 EUR 08:04:12 Euronext Dublin (XMSM) 1636386 37 32.27 EUR 08:04:17 Euronext Dublin (XMSM) 1636540 275 32.31 EUR 08:04:44 Euronext Dublin (XMSM) 1637166 264 32.32 EUR 08:04:44 Euronext Dublin (XMSM) 1637164 23 32.32 EUR 08:05:40 Euronext Dublin (XMSM) 1638829 19 32.32 EUR 08:05:40 Euronext Dublin (XMSM) 1638827 200 32.32 EUR 08:05:40 Euronext Dublin (XMSM) 1638825 203 32.32 EUR 08:05:40 Euronext Dublin (XMSM) 1638823 56 32.32 EUR 08:05:40 Euronext Dublin (XMSM) 1638821 239 32.31 EUR 08:06:15 Euronext Dublin (XMSM) 1639732 229 32.31 EUR 08:07:17 Euronext Dublin (XMSM) 1641615 240 32.29 EUR 08:07:41 Euronext Dublin (XMSM) 1642132 287 32.29 EUR 08:07:41 Euronext Dublin (XMSM) 1642134 200 32.33 EUR 08:07:56 Euronext Dublin (XMSM) 1642460 428 32.31 EUR 08:07:58 Euronext Dublin (XMSM) 1642494 274 32.32 EUR 08:07:58 Euronext Dublin (XMSM) 1642492 254 32.31 EUR 08:08:03 Euronext Dublin (XMSM) 1642632 254 32.31 EUR 08:08:03 Euronext Dublin (XMSM) 1642630 268 32.29 EUR 08:08:13 Euronext Dublin (XMSM) 1642852 280 32.29 EUR 08:08:13 Euronext Dublin (XMSM) 1642850 281 32.30 EUR 08:08:13 Euronext Dublin (XMSM) 1642848 240 32.29 EUR 08:08:24 Euronext Dublin (XMSM) 1643116 246 32.29 EUR 08:08:24 Euronext Dublin (XMSM) 1643114 1,027 32.29 EUR 08:08:27 Euronext Dublin (XMSM) 1643203 238 32.29 EUR 08:08:27 Euronext Dublin (XMSM) 1643200 31 32.38 EUR 08:09:35 Euronext Dublin (XMSM) 1645402 200 32.37 EUR 08:09:35 Euronext Dublin (XMSM) 1645400 632 32.38 EUR 08:09:35 Euronext Dublin (XMSM) 1645392 270 32.37 EUR 08:09:35 Euronext Dublin (XMSM) 1645394 232 32.37 EUR 08:11:06 Euronext Dublin (XMSM) 1647690 231 32.37 EUR 08:11:06 Euronext Dublin (XMSM) 1647681 536 32.43 EUR 08:12:26 Euronext Dublin (XMSM) 1649552 322 32.41 EUR 08:12:55 Euronext Dublin (XMSM) 1650314 253 32.48 EUR 08:14:27 Euronext Dublin (XMSM) 1653048 20 32.55 EUR 08:17:07 Euronext Dublin (XMSM) 1657214 58 32.55 EUR 08:17:26 Euronext Dublin (XMSM) 1657751 209 32.55 EUR 08:17:26 Euronext Dublin (XMSM) 1657748 216 32.55 EUR 08:17:26 Euronext Dublin (XMSM) 1657727 238 32.66 EUR 08:19:33 Euronext Dublin (XMSM) 1661203 233 32.66 EUR 08:21:50 Euronext Dublin (XMSM) 1664960 250 32.64 EUR 08:22:03 Euronext Dublin (XMSM) 1665246 236 32.63 EUR 08:22:26 Euronext Dublin (XMSM) 1665875 253 32.60 EUR 08:22:49 Euronext Dublin (XMSM) 1666560 247 32.65 EUR 08:24:07 Euronext Dublin (XMSM) 1668447 265 32.70 EUR 08:26:18 Euronext Dublin (XMSM) 1672201 241 32.73 EUR 08:28:30 Euronext Dublin (XMSM) 1675436 265 32.76 EUR 08:30:03 Euronext Dublin (XMSM) 1677920 20 32.72 EUR 08:31:00 Euronext Dublin (XMSM) 1679943 250 32.72 EUR 08:31:00 Euronext Dublin (XMSM) 1679941 234 32.68 EUR 08:31:36 Euronext Dublin (XMSM) 1681382 261 32.71 EUR 08:32:40 Euronext Dublin (XMSM) 1683464 264 32.70 EUR 08:34:09 Euronext Dublin (XMSM) 1685557 214 32.68 EUR 08:35:07 Euronext Dublin (XMSM) 1687224 39 32.68 EUR 08:35:07 Euronext Dublin (XMSM) 1687222 244 32.68 EUR 08:36:08 Euronext Dublin (XMSM) 1688592 18 32.68 EUR 08:36:08 Euronext Dublin (XMSM) 1688594 266 32.72 EUR 08:37:23 Euronext Dublin (XMSM) 1691441 242 32.68 EUR 08:38:52 Euronext Dublin (XMSM) 1693774 214 32.70 EUR 08:40:53 Euronext Dublin (XMSM) 1697113 15 32.70 EUR 08:40:53 Euronext Dublin (XMSM) 1697097 238 32.76 EUR 08:42:50 Euronext Dublin (XMSM) 1700765 39 32.75 EUR 08:42:51 Euronext Dublin (XMSM) 1700822 200 32.75 EUR 08:42:51 Euronext Dublin (XMSM) 1700820 63 32.75 EUR 08:42:51 Euronext Dublin (XMSM) 1700816 183 32.75 EUR 08:42:51 Euronext Dublin (XMSM) 1700814 276 32.76 EUR 08:44:26 Euronext Dublin (XMSM) 1703522 276 32.74 EUR 08:47:24 Euronext Dublin (XMSM) 1709077 259 32.68 EUR 08:49:05 Euronext Dublin (XMSM) 1712944 249 32.64 EUR 08:50:49 Euronext Dublin (XMSM) 1716119 279 32.67 EUR 08:53:22 Euronext Dublin (XMSM) 1719725 237 32.68 EUR 08:55:00 Euronext Dublin (XMSM) 1722402 230 32.72 EUR 08:56:08 Euronext Dublin (XMSM) 1724565 170 32.75 EUR 08:57:40 Euronext Dublin (XMSM) 1726754 258 32.75 EUR 08:57:40 Euronext Dublin (XMSM) 1726751 72 32.75 EUR 08:58:13 Euronext Dublin (XMSM) 1727697 267 32.75 EUR 08:59:19 Euronext Dublin (XMSM) 1729329 171 32.74 EUR 09:00:13 Euronext Dublin (XMSM) 1731943 109 32.74 EUR 09:00:13 Euronext Dublin (XMSM) 1731941 90 32.73 EUR 09:02:03 Euronext Dublin (XMSM) 1733971 170 32.73 EUR 09:02:03 Euronext Dublin (XMSM) 1733969 282 32.73 EUR 09:02:03 Euronext Dublin (XMSM) 1733963 252 32.67 EUR 09:03:45 Euronext Dublin (XMSM) 1736308 239 32.70 EUR 09:05:11 Euronext Dublin (XMSM) 1738052 126 32.70 EUR 09:06:28 Euronext Dublin (XMSM) 1739340 132 32.70 EUR 09:06:28 Euronext Dublin (XMSM) 1739342 96 32.73 EUR 09:07:46 Euronext Dublin (XMSM) 1740632 250 32.73 EUR 09:07:46 Euronext Dublin (XMSM) 1740630 62 32.73 EUR 09:08:45 Euronext Dublin (XMSM) 1743983 170 32.73 EUR 09:08:45 Euronext Dublin (XMSM) 1743981 260 32.73 EUR 09:08:45 Euronext Dublin (XMSM) 1743979 233 32.71 EUR 09:09:05 Euronext Dublin (XMSM) 1744397 239 32.69 EUR 09:09:26 Euronext Dublin (XMSM) 1744805 263 32.68 EUR 09:10:42 Euronext Dublin (XMSM) 1746418 200 32.66 EUR 09:10:44 Euronext Dublin (XMSM) 1746486 19 32.65 EUR 09:10:48 Euronext Dublin (XMSM) 1746604 220 32.65 EUR 09:10:48 Euronext Dublin (XMSM) 1746602 255 32.69 EUR 09:12:03 Euronext Dublin (XMSM) 1747851 10 32.69 EUR 09:12:18 Euronext Dublin (XMSM) 1748036 275 32.69 EUR 09:12:18 Euronext Dublin (XMSM) 1748038 19 32.70 EUR 09:13:31 Euronext Dublin (XMSM) 1749153 241 32.70 EUR 09:13:31 Euronext Dublin (XMSM) 1749151 234 32.71 EUR 09:14:42 Euronext Dublin (XMSM) 1750017 242 32.74 EUR 09:16:31 Euronext Dublin (XMSM) 1751504 237 32.76 EUR 09:17:38 Euronext Dublin (XMSM) 1752558 36 32.75 EUR 09:17:56 Euronext Dublin (XMSM) 1752861 20 32.74 EUR 09:17:56 Euronext Dublin (XMSM) 1752859 200 32.74 EUR 09:17:56 Euronext Dublin (XMSM) 1752857 283 32.72 EUR 09:19:04 Euronext Dublin (XMSM) 1753780 50 32.73 EUR 09:19:53 Euronext Dublin (XMSM) 1754680 200 32.73 EUR 09:19:53 Euronext Dublin (XMSM) 1754678 55 32.72 EUR 09:19:57 Euronext Dublin (XMSM) 1754758 271 32.72 EUR 09:19:57 Euronext Dublin (XMSM) 1754756 258 32.73 EUR 09:22:47 Euronext Dublin (XMSM) 1757598 255 32.74 EUR 09:22:47 Euronext Dublin (XMSM) 1757570 228 32.77 EUR 09:24:14 Euronext Dublin (XMSM) 1759243 66 32.78 EUR 09:24:49 Euronext Dublin (XMSM) 1759728 55 32.78 EUR 09:24:49 Euronext Dublin (XMSM) 1759726 200 32.78 EUR 09:24:49 Euronext Dublin (XMSM) 1759724 56 32.78 EUR 09:24:49 Euronext Dublin (XMSM) 1759722 200 32.77 EUR 09:24:49 Euronext Dublin (XMSM) 1759720 28 32.77 EUR 09:24:49 Euronext Dublin (XMSM) 1759710 42 32.77 EUR 09:24:52 Euronext Dublin (XMSM) 1759828 38 32.77 EUR 09:25:02 Euronext Dublin (XMSM) 1759955 243 32.77 EUR 09:25:02 Euronext Dublin (XMSM) 1759953 45 32.75 EUR 09:25:03 Euronext Dublin (XMSM) 1760003 77 32.76 EUR 09:25:03 Euronext Dublin (XMSM) 1759998 170 32.75 EUR 09:25:03 Euronext Dublin (XMSM) 1759996 103 32.76 EUR 09:25:03 Euronext Dublin (XMSM) 1759986 143 32.76 EUR 09:25:03 Euronext Dublin (XMSM) 1759984 42 32.75 EUR 09:26:24 Euronext Dublin (XMSM) 1761253 92 32.75 EUR 09:26:24 Euronext Dublin (XMSM) 1761251 42 32.75 EUR 09:26:24 Euronext Dublin (XMSM) 1761248 50 32.75 EUR 09:26:24 Euronext Dublin (XMSM) 1761246 16 32.74 EUR 09:27:26 Euronext Dublin (XMSM) 1762390 59 32.74 EUR 09:27:26 Euronext Dublin (XMSM) 1762388 200 32.74 EUR 09:27:26 Euronext Dublin (XMSM) 1762386 252 32.74 EUR 09:27:26 Euronext Dublin (XMSM) 1762375 262 32.75 EUR 09:29:26 Euronext Dublin (XMSM) 1764371 200 32.79 EUR 09:30:05 Euronext Dublin (XMSM) 1765461 306 32.79 EUR 09:30:05 Euronext Dublin (XMSM) 1765421 50 32.78 EUR 09:30:07 Euronext Dublin (XMSM) 1765567 1 32.78 EUR 09:30:07 Euronext Dublin (XMSM) 1765565 18 32.78 EUR 09:30:13 Euronext Dublin (XMSM) 1765660 200 32.84 EUR 09:30:34 Euronext Dublin (XMSM) 1766178 61 32.84 EUR 09:30:54 Euronext Dublin (XMSM) 1766496 58 32.83 EUR 09:31:04 Euronext Dublin (XMSM) 1766745 220 32.83 EUR 09:31:04 Euronext Dublin (XMSM) 1766743 354 32.84 EUR 09:31:04 Euronext Dublin (XMSM) 1766740 509 32.85 EUR 09:31:04 Euronext Dublin (XMSM) 1766735 263 32.85 EUR 09:31:04 Euronext Dublin (XMSM) 1766733 50 32.85 EUR 09:31:55 Euronext Dublin (XMSM) 1767812 50 32.85 EUR 09:32:00 Euronext Dublin (XMSM) 1767936 32 32.84 EUR 09:32:21 Euronext Dublin (XMSM) 1768304 200 32.85 EUR 09:32:36 Euronext Dublin (XMSM) 1768560 200 32.85 EUR 09:32:36 Euronext Dublin (XMSM) 1768540 283 32.85 EUR 09:32:36 Euronext Dublin (XMSM) 1768535 6 32.88 EUR 09:33:39 Euronext Dublin (XMSM) 1769894 239 32.88 EUR 09:33:39 Euronext Dublin (XMSM) 1769892 189 32.88 EUR 09:33:41 Euronext Dublin (XMSM) 1769923 34 32.86 EUR 09:33:42 Euronext Dublin (XMSM) 1769966 12 32.86 EUR 09:33:42 Euronext Dublin (XMSM) 1769964 200 32.86 EUR 09:33:42 Euronext Dublin (XMSM) 1769962 270 32.86 EUR 09:33:42 Euronext Dublin (XMSM) 1769960 130 32.87 EUR 09:33:42 Euronext Dublin (XMSM) 1769934 131 32.87 EUR 09:33:42 Euronext Dublin (XMSM) 1769932 24 32.86 EUR 09:34:16 Euronext Dublin (XMSM) 1770491 182 32.86 EUR 09:34:16 Euronext Dublin (XMSM) 1770489 69 32.86 EUR 09:34:16 Euronext Dublin (XMSM) 1770487 281 32.85 EUR 09:34:40 Euronext Dublin (XMSM) 1770903 271 32.87 EUR 09:35:52 Euronext Dublin (XMSM) 1772519 227 32.86 EUR 09:35:56 Euronext Dublin (XMSM) 1772554 36 32.86 EUR 09:35:56 Euronext Dublin (XMSM) 1772552 230 32.86 EUR 09:37:50 Euronext Dublin (XMSM) 1774535 233 32.85 EUR 09:38:20 Euronext Dublin (XMSM) 1775098 134 32.86 EUR 09:40:29 Euronext Dublin (XMSM) 1777649 56 32.86 EUR 09:40:29 Euronext Dublin (XMSM) 1777647 51 32.86 EUR 09:40:29 Euronext Dublin (XMSM) 1777645 66 32.84 EUR 09:40:48 Euronext Dublin (XMSM) 1777999 15 32.84 EUR 09:40:48 Euronext Dublin (XMSM) 1777995 200 32.84 EUR 09:40:48 Euronext Dublin (XMSM) 1777993 265 32.84 EUR 09:40:48 Euronext Dublin (XMSM) 1777982 166 32.84 EUR 09:43:49 Euronext Dublin (XMSM) 1781564 94 32.84 EUR 09:43:49 Euronext Dublin (XMSM) 1781562 12 32.83 EUR 09:43:50 Euronext Dublin (XMSM) 1781592 235 32.83 EUR 09:43:50 Euronext Dublin (XMSM) 1781590 243 32.81 EUR 09:46:15 Euronext Dublin (XMSM) 1784093 258 32.81 EUR 09:47:55 Euronext Dublin (XMSM) 1785866 243 32.81 EUR 09:47:57 Euronext Dublin (XMSM) 1785903 4 32.81 EUR 09:50:23 Euronext Dublin (XMSM) 1789898 250 32.81 EUR 09:50:23 Euronext Dublin (XMSM) 1789896 280 32.81 EUR 09:52:02 Euronext Dublin (XMSM) 1791549 245 32.82 EUR 09:54:44 Euronext Dublin (XMSM) 1794648 227 32.80 EUR 09:54:57 Euronext Dublin (XMSM) 1794885 239 32.81 EUR 09:56:50 Euronext Dublin (XMSM) 1797229 264 32.83 EUR 09:59:12 Euronext Dublin (XMSM) 1799734 245 32.82 EUR 10:01:44 Euronext Dublin (XMSM) 1802906 93 32.80 EUR 10:01:54 Euronext Dublin (XMSM) 1803026 7 32.83 EUR 10:02:45 Euronext Dublin (XMSM) 1803866 35 32.83 EUR 10:02:45 Euronext Dublin (XMSM) 1803864 200 32.83 EUR 10:02:45 Euronext Dublin (XMSM) 1803862 262 32.83 EUR 10:02:45 Euronext Dublin (XMSM) 1803832 44 32.82 EUR 10:03:25 Euronext Dublin (XMSM) 1804658 200 32.82 EUR 10:03:25 Euronext Dublin (XMSM) 1804656 219 32.82 EUR 10:03:25 Euronext Dublin (XMSM) 1804649 29 32.82 EUR 10:03:25 Euronext Dublin (XMSM) 1804651 16 32.86 EUR 10:06:24 Euronext Dublin (XMSM) 1808886 49 32.86 EUR 10:06:24 Euronext Dublin (XMSM) 1808884 200 32.86 EUR 10:06:24 Euronext Dublin (XMSM) 1808882 72 32.86 EUR 10:06:24 Euronext Dublin (XMSM) 1808871 199 32.86 EUR 10:06:24 Euronext Dublin (XMSM) 1808869 268 32.89 EUR 10:09:56 Euronext Dublin (XMSM) 1811857 123 32.89 EUR 10:10:49 Euronext Dublin (XMSM) 1812754 39 32.92 EUR 10:11:21 Euronext Dublin (XMSM) 1813268 211 32.92 EUR 10:11:21 Euronext Dublin (XMSM) 1813266 11 32.92 EUR 10:11:22 Euronext Dublin (XMSM) 1813297 175 32.92 EUR 10:11:22 Euronext Dublin (XMSM) 1813299 64 32.92 EUR 10:11:22 Euronext Dublin (XMSM) 1813303 24 32.92 EUR 10:11:22 Euronext Dublin (XMSM) 1813305 50 32.92 EUR 10:11:22 Euronext Dublin (XMSM) 1813301 230 32.93 EUR 10:12:07 Euronext Dublin (XMSM) 1814053 232 32.93 EUR 10:12:07 Euronext Dublin (XMSM) 1814051 189 32.92 EUR 10:12:09 Euronext Dublin (XMSM) 1814093 53 32.92 EUR 10:12:09 Euronext Dublin (XMSM) 1814091 240 32.99 EUR 10:13:49 Euronext Dublin (XMSM) 1815785 102 33.05 EUR 10:15:14 Euronext Dublin (XMSM) 1817847 31 33.05 EUR 10:15:14 Euronext Dublin (XMSM) 1817845 48 33.04 EUR 10:15:26 Euronext Dublin (XMSM) 1818438 200 33.04 EUR 10:15:26 Euronext Dublin (XMSM) 1818436 239 33.05 EUR 10:15:26 Euronext Dublin (XMSM) 1818412 125 33.05 EUR 10:15:26 Euronext Dublin (XMSM) 1818410 232 33.04 EUR 10:16:48 Euronext Dublin (XMSM) 1820094 282 33.04 EUR 10:17:20 Euronext Dublin (XMSM) 1820613 264 33.02 EUR 10:17:28 Euronext Dublin (XMSM) 1820735 282 33.06 EUR 10:18:45 Euronext Dublin (XMSM) 1821918 43 33.09 EUR 10:20:19 Euronext Dublin (XMSM) 1823958 200 33.09 EUR 10:20:19 Euronext Dublin (XMSM) 1823956 324 33.08 EUR 10:20:22 Euronext Dublin (XMSM) 1824000 227 33.08 EUR 10:21:33 Euronext Dublin (XMSM) 1825137 72 33.08 EUR 10:23:15 Euronext Dublin (XMSM) 1826581 186 33.08 EUR 10:23:15 Euronext Dublin (XMSM) 1826579 220 33.07 EUR 10:25:25 Euronext Dublin (XMSM) 1828559 276 33.07 EUR 10:25:25 Euronext Dublin (XMSM) 1828546 28 33.09 EUR 10:26:24 Euronext Dublin (XMSM) 1829591 200 33.09 EUR 10:26:24 Euronext Dublin (XMSM) 1829589 42 33.08 EUR 10:27:24 Euronext Dublin (XMSM) 1830312 50 33.08 EUR 10:27:24 Euronext Dublin (XMSM) 1830316 40 33.08 EUR 10:27:24 Euronext Dublin (XMSM) 1830314 245 33.03 EUR 10:31:26 Euronext Dublin (XMSM) 1833934 47 33.04 EUR 10:32:59 Euronext Dublin (XMSM) 1835244 200 33.04 EUR 10:32:59 Euronext Dublin (XMSM) 1835242 255 33.04 EUR 10:32:59 Euronext Dublin (XMSM) 1835232 283 33.03 EUR 10:33:36 Euronext Dublin (XMSM) 1835726 260 33.03 EUR 10:35:02 Euronext Dublin (XMSM) 1836839 22 33.03 EUR 10:35:02 Euronext Dublin (XMSM) 1836837 26 33.02 EUR 10:35:34 Euronext Dublin (XMSM) 1837620 250 33.02 EUR 10:35:34 Euronext Dublin (XMSM) 1837618 16 33.00 EUR 10:35:53 Euronext Dublin (XMSM) 1838109 102 33.00 EUR 10:35:53 Euronext Dublin (XMSM) 1838107 139 33.00 EUR 10:35:53 Euronext Dublin (XMSM) 1838105 15 33.00 EUR 10:35:53 Euronext Dublin (XMSM) 1838111 119 32.98 EUR 10:36:05 Euronext Dublin (XMSM) 1838318 124 32.98 EUR 10:36:47 Euronext Dublin (XMSM) 1838941 264 32.97 EUR 10:38:48 Euronext Dublin (XMSM) 1840867 200 32.97 EUR 10:38:56 Euronext Dublin (XMSM) 1840980 23 32.98 EUR 10:39:54 Euronext Dublin (XMSM) 1841924 83 32.98 EUR 10:39:54 Euronext Dublin (XMSM) 1841910 189 32.98 EUR 10:39:54 Euronext Dublin (XMSM) 1841908 94 32.98 EUR 10:39:54 Euronext Dublin (XMSM) 1841906 189 32.98 EUR 10:39:54 Euronext Dublin (XMSM) 1841904 36 33.00 EUR 10:40:48 Euronext Dublin (XMSM) 1842728 200 33.00 EUR 10:40:48 Euronext Dublin (XMSM) 1842726 5 33.00 EUR 10:40:48 Euronext Dublin (XMSM) 1842724 42 33.00 EUR 10:40:48 Euronext Dublin (XMSM) 1842722 234 33.02 EUR 10:40:48 Euronext Dublin (XMSM) 1842720 274 33.00 EUR 10:41:58 Euronext Dublin (XMSM) 1843734 3 33.01 EUR 10:44:47 Euronext Dublin (XMSM) 1845866 50 33.01 EUR 10:44:47 Euronext Dublin (XMSM) 1845864 200 33.01 EUR 10:44:47 Euronext Dublin (XMSM) 1845862 52 33.02 EUR 10:44:47 Euronext Dublin (XMSM) 1845852 114 33.02 EUR 10:44:47 Euronext Dublin (XMSM) 1845848 200 33.02 EUR 10:44:47 Euronext Dublin (XMSM) 1845850 237 33.00 EUR 10:44:49 Euronext Dublin (XMSM) 1845946 281 33.05 EUR 10:47:04 Euronext Dublin (XMSM) 1848038 249 33.04 EUR 10:47:56 Euronext Dublin (XMSM) 1848785 252 33.05 EUR 10:49:07 Euronext Dublin (XMSM) 1849834 143 33.03 EUR 10:49:44 Euronext Dublin (XMSM) 1850386 104 33.03 EUR 10:49:44 Euronext Dublin (XMSM) 1850384 256 33.04 EUR 10:52:21 Euronext Dublin (XMSM) 1852773 260 33.05 EUR 10:52:30 Euronext Dublin (XMSM) 1852968 282 33.04 EUR 10:52:30 Euronext Dublin (XMSM) 1852966 50 33.04 EUR 10:54:53 Euronext Dublin (XMSM) 1855107 37 33.04 EUR 10:54:53 Euronext Dublin (XMSM) 1855109 50 33.03 EUR 10:55:00 Euronext Dublin (XMSM) 1855213 22 33.03 EUR 10:55:00 Euronext Dublin (XMSM) 1855211 100 33.03 EUR 10:55:00 Euronext Dublin (XMSM) 1855209 244 33.03 EUR 10:55:00 Euronext Dublin (XMSM) 1855206 198 33.02 EUR 10:56:06 Euronext Dublin (XMSM) 1856415 274 33.04 EUR 10:56:06 Euronext Dublin (XMSM) 1856357 45 33.02 EUR 10:57:39 Euronext Dublin (XMSM) 1858036 200 33.02 EUR 10:57:39 Euronext Dublin (XMSM) 1858034 17 32.98 EUR 10:58:31 Euronext Dublin (XMSM) 1858916 12 32.98 EUR 10:58:31 Euronext Dublin (XMSM) 1858914 200 32.98 EUR 10:58:31 Euronext Dublin (XMSM) 1858912 34 32.96 EUR 11:01:11 Euronext Dublin (XMSM) 1861265 200 32.96 EUR 11:01:11 Euronext Dublin (XMSM) 1861263 234 32.96 EUR 11:01:13 Euronext Dublin (XMSM) 1861310 267 32.96 EUR 11:03:05 Euronext Dublin (XMSM) 1862601 253 32.94 EUR 11:03:51 Euronext Dublin (XMSM) 1863069 247 32.96 EUR 11:05:17 Euronext Dublin (XMSM) 1864065 264 32.96 EUR 11:09:07 Euronext Dublin (XMSM) 1867089 38 32.92 EUR 11:11:48 Euronext Dublin (XMSM) 1868791 170 32.92 EUR 11:11:48 Euronext Dublin (XMSM) 1868788 20 32.92 EUR 11:11:48 Euronext Dublin (XMSM) 1868786 38 32.93 EUR 11:13:26 Euronext Dublin (XMSM) 1869923 220 32.93 EUR 11:13:26 Euronext Dublin (XMSM) 1869921 42 32.91 EUR 11:18:26 Euronext Dublin (XMSM) 1873658 200 32.91 EUR 11:18:26 Euronext Dublin (XMSM) 1873656 264 32.94 EUR 11:22:48 Euronext Dublin (XMSM) 1876761 283 32.94 EUR 11:23:25 Euronext Dublin (XMSM) 1877324 261 32.94 EUR 11:23:25 Euronext Dublin (XMSM) 1877300 246 32.95 EUR 11:27:49 Euronext Dublin (XMSM) 1880442 23 32.95 EUR 11:27:49 Euronext Dublin (XMSM) 1880444 228 32.94 EUR 11:29:36 Euronext Dublin (XMSM) 1881597 89 32.98 EUR 11:31:30 Euronext Dublin (XMSM) 1883130 170 32.98 EUR 11:31:30 Euronext Dublin (XMSM) 1883128 200 32.99 EUR 11:33:29 Euronext Dublin (XMSM) 1884541 246 32.99 EUR 11:34:08 Euronext Dublin (XMSM) 1885040 254 32.99 EUR 11:35:38 Euronext Dublin (XMSM) 1886231 248 32.96 EUR 11:39:16 Euronext Dublin (XMSM) 1888548 239 32.95 EUR 11:41:56 Euronext Dublin (XMSM) 1890935 50 32.95 EUR 11:44:38 Euronext Dublin (XMSM) 1892718 104 32.95 EUR 11:44:38 Euronext Dublin (XMSM) 1892716 112 32.95 EUR 11:44:38 Euronext Dublin (XMSM) 1892714 250 32.94 EUR 11:47:14 Euronext Dublin (XMSM) 1894658 129 32.94 EUR 11:50:37 Euronext Dublin (XMSM) 1897131 150 32.94 EUR 11:50:37 Euronext Dublin (XMSM) 1897133 92 32.94 EUR 11:53:58 Euronext Dublin (XMSM) 1899604 269 32.96 EUR 11:55:50 Euronext Dublin (XMSM) 1901000 238 32.95 EUR 11:57:01 Euronext Dublin (XMSM) 1901706 85 32.95 EUR 11:57:14 Euronext Dublin (XMSM) 1901963 155 32.95 EUR 11:57:14 Euronext Dublin (XMSM) 1901961 251 32.99 EUR 12:02:03 Euronext Dublin (XMSM) 1905128 250 33.00 EUR 12:04:13 Euronext Dublin (XMSM) 1907124 69 32.97 EUR 12:08:18 Euronext Dublin (XMSM) 1910644 198 32.97 EUR 12:08:18 Euronext Dublin (XMSM) 1910642 264 32.99 EUR 12:11:58 Euronext Dublin (XMSM) 1913313 256 32.98 EUR 12:14:58 Euronext Dublin (XMSM) 1915397 229 33.03 EUR 12:18:16 Euronext Dublin (XMSM) 1917969 241 33.05 EUR 12:21:23 Euronext Dublin (XMSM) 1920582 50 33.02 EUR 12:23:44 Euronext Dublin (XMSM) 1922449 51 33.02 EUR 12:24:11 Euronext Dublin (XMSM) 1922697 68 33.02 EUR 12:24:11 Euronext Dublin (XMSM) 1922695 117 33.02 EUR 12:24:11 Euronext Dublin (XMSM) 1922693 281 33.01 EUR 12:26:27 Euronext Dublin (XMSM) 1924838 234 33.05 EUR 12:30:47 Euronext Dublin (XMSM) 1928324 62 33.04 EUR 12:31:25 Euronext Dublin (XMSM) 1928914 182 33.04 EUR 12:31:25 Euronext Dublin (XMSM) 1928912 18 33.04 EUR 12:31:25 Euronext Dublin (XMSM) 1928910 43 33.15 EUR 12:33:17 Euronext Dublin (XMSM) 1933201 59 33.15 EUR 12:33:17 Euronext Dublin (XMSM) 1933199 145 33.15 EUR 12:33:17 Euronext Dublin (XMSM) 1933197 91 33.15 EUR 12:33:17 Euronext Dublin (XMSM) 1933195 18 33.14 EUR 12:33:31 Euronext Dublin (XMSM) 1933450 250 33.14 EUR 12:33:31 Euronext Dublin (XMSM) 1933448 242 33.14 EUR 12:34:49 Euronext Dublin (XMSM) 1934679 20 33.16 EUR 12:36:07 Euronext Dublin (XMSM) 1936007 209 33.16 EUR 12:36:07 Euronext Dublin (XMSM) 1936005 272 33.21 EUR 12:37:35 Euronext Dublin (XMSM) 1938163 50 33.28 EUR 12:37:44 Euronext Dublin (XMSM) 1939462 420 33.28 EUR 12:37:44 Euronext Dublin (XMSM) 1939464 170 33.28 EUR 12:37:44 Euronext Dublin (XMSM) 1939460 78 33.28 EUR 12:37:44 Euronext Dublin (XMSM) 1939458 513 33.28 EUR 12:37:44 Euronext Dublin (XMSM) 1939446 170 33.28 EUR 12:37:44 Euronext Dublin (XMSM) 1939444 43 33.28 EUR 12:37:44 Euronext Dublin (XMSM) 1939442 45 33.28 EUR 12:37:44 Euronext Dublin (XMSM) 1939440 101 33.27 EUR 12:37:44 Euronext Dublin (XMSM) 1939438 92 33.27 EUR 12:37:44 Euronext Dublin (XMSM) 1939436 52 33.27 EUR 12:37:44 Euronext Dublin (XMSM) 1939434 85 33.26 EUR 12:37:44 Euronext Dublin (XMSM) 1939432 267 33.28 EUR 12:38:31 Euronext Dublin (XMSM) 1942555 251 33.27 EUR 12:38:31 Euronext Dublin (XMSM) 1942553 243 33.25 EUR 12:38:42 Euronext Dublin (XMSM) 1942851 273 33.33 EUR 12:39:38 Euronext Dublin (XMSM) 1944395 187 33.33 EUR 12:39:39 Euronext Dublin (XMSM) 1944425 55 33.33 EUR 12:39:39 Euronext Dublin (XMSM) 1944423 12 33.33 EUR 12:39:39 Euronext Dublin (XMSM) 1944421 240 33.37 EUR 12:40:54 Euronext Dublin (XMSM) 1946358 12 33.37 EUR 12:40:54 Euronext Dublin (XMSM) 1946356 36 33.39 EUR 12:41:18 Euronext Dublin (XMSM) 1946661 210 33.39 EUR 12:41:18 Euronext Dublin (XMSM) 1946658 277 33.38 EUR 12:41:19 Euronext Dublin (XMSM) 1946702 247 33.43 EUR 12:42:22 Euronext Dublin (XMSM) 1947952 15 33.44 EUR 12:43:26 Euronext Dublin (XMSM) 1949100 175 33.44 EUR 12:43:26 Euronext Dublin (XMSM) 1949098 60 33.44 EUR 12:43:26 Euronext Dublin (XMSM) 1949102 35 33.42 EUR 12:44:16 Euronext Dublin (XMSM) 1949927 200 33.42 EUR 12:44:16 Euronext Dublin (XMSM) 1949925 272 33.42 EUR 12:44:16 Euronext Dublin (XMSM) 1949923 161 33.39 EUR 12:47:49 Euronext Dublin (XMSM) 1953850 99 33.39 EUR 12:47:49 Euronext Dublin (XMSM) 1953848 240 33.38 EUR 12:48:04 Euronext Dublin (XMSM) 1954125 65 33.36 EUR 12:50:26 Euronext Dublin (XMSM) 1957019 176 33.36 EUR 12:50:27 Euronext Dublin (XMSM) 1957059 28 33.36 EUR 12:50:27 Euronext Dublin (XMSM) 1957057 101 33.38 EUR 12:52:04 Euronext Dublin (XMSM) 1958430 98 33.38 EUR 12:52:04 Euronext Dublin (XMSM) 1958426 70 33.38 EUR 12:52:04 Euronext Dublin (XMSM) 1958428 263 32.82 EUR 13:31:22 Euronext Dublin (XMSM) 2003167 193 32.74 EUR 13:31:48 Euronext Dublin (XMSM) 2005073 78 32.74 EUR 13:31:48 Euronext Dublin (XMSM) 2005071 276 32.73 EUR 13:31:49 Euronext Dublin (XMSM) 2005211 253 32.66 EUR 13:32:38 Euronext Dublin (XMSM) 2010360 50 32.69 EUR 13:32:43 Euronext Dublin (XMSM) 2010835 215 32.69 EUR 13:32:43 Euronext Dublin (XMSM) 2010833 569 32.79 EUR 13:32:54 Euronext Dublin (XMSM) 2011220 263 32.78 EUR 13:32:54 Euronext Dublin (XMSM) 2011216 276 32.80 EUR 13:32:56 Euronext Dublin (XMSM) 2011395 250 32.82 EUR 13:33:02 Euronext Dublin (XMSM) 2011802 240 32.83 EUR 13:33:02 Euronext Dublin (XMSM) 2011800 28 32.81 EUR 13:33:04 Euronext Dublin (XMSM) 2011946 236 32.81 EUR 13:33:04 Euronext Dublin (XMSM) 2011944 275 32.81 EUR 13:33:19 Euronext Dublin (XMSM) 2012631 248 32.81 EUR 13:33:20 Euronext Dublin (XMSM) 2012641 368 32.75 EUR 13:34:03 Euronext Dublin (XMSM) 2014438 271 32.69 EUR 13:34:19 Euronext Dublin (XMSM) 2015126 267 32.68 EUR 13:34:19 Euronext Dublin (XMSM) 2015124 153 32.66 EUR 13:34:21 Euronext Dublin (XMSM) 2015267 115 32.66 EUR 13:34:21 Euronext Dublin (XMSM) 2015254 157 32.66 EUR 13:34:21 Euronext Dublin (XMSM) 2015232 138 32.66 EUR 13:34:21 Euronext Dublin (XMSM) 2015230 232 32.64 EUR 13:34:22 Euronext Dublin (XMSM) 2015478 181 32.67 EUR 13:34:40 Euronext Dublin (XMSM) 2016504 71 32.67 EUR 13:34:40 Euronext Dublin (XMSM) 2016502 41 32.67 EUR 13:34:40 Euronext Dublin (XMSM) 2016486 199 32.67 EUR 13:34:40 Euronext Dublin (XMSM) 2016484 154 32.65 EUR 13:34:57 Euronext Dublin (XMSM) 2017517 53 32.65 EUR 13:34:59 Euronext Dublin (XMSM) 2017556 221 32.65 EUR 13:34:59 Euronext Dublin (XMSM) 2017554 26 32.65 EUR 13:34:59 Euronext Dublin (XMSM) 2017549 274 32.66 EUR 13:34:59 Euronext Dublin (XMSM) 2017547 91 32.65 EUR 13:34:59 Euronext Dublin (XMSM) 2017551 232 32.69 EUR 13:35:25 Euronext Dublin (XMSM) 2019107 534 32.69 EUR 13:35:25 Euronext Dublin (XMSM) 2019105 248 32.68 EUR 13:35:26 Euronext Dublin (XMSM) 2019119 232 32.68 EUR 13:35:26 Euronext Dublin (XMSM) 2019114 19 32.63 EUR 13:35:34 Euronext Dublin (XMSM) 2019516 228 32.63 EUR 13:35:34 Euronext Dublin (XMSM) 2019514 275 32.63 EUR 13:35:34 Euronext Dublin (XMSM) 2019511 284 32.68 EUR 13:36:37 Euronext Dublin (XMSM) 2022505 51 32.69 EUR 13:36:37 Euronext Dublin (XMSM) 2022494 239 32.69 EUR 13:36:37 Euronext Dublin (XMSM) 2022492 282 32.68 EUR 13:36:40 Euronext Dublin (XMSM) 2022604 270 32.64 EUR 13:36:45 Euronext Dublin (XMSM) 2022800 38 32.64 EUR 13:36:50 Euronext Dublin (XMSM) 2022968 242 32.64 EUR 13:36:50 Euronext Dublin (XMSM) 2022966 240 32.64 EUR 13:37:00 Euronext Dublin (XMSM) 2023146 254 32.60 EUR 13:37:04 Euronext Dublin (XMSM) 2023280 240 32.63 EUR 13:37:30 Euronext Dublin (XMSM) 2023887 241 32.63 EUR 13:37:30 Euronext Dublin (XMSM) 2023885 277 32.65 EUR 13:37:56 Euronext Dublin (XMSM) 2024547 235 32.65 EUR 13:37:56 Euronext Dublin (XMSM) 2024543 245 32.62 EUR 13:38:07 Euronext Dublin (XMSM) 2024889 25 32.61 EUR 13:38:15 Euronext Dublin (XMSM) 2025066 257 32.61 EUR 13:38:15 Euronext Dublin (XMSM) 2025064 260 32.62 EUR 13:38:46 Euronext Dublin (XMSM) 2025872 251 32.61 EUR 13:38:50 Euronext Dublin (XMSM) 2025967 297 32.61 EUR 13:38:50 Euronext Dublin (XMSM) 2025962 272 32.60 EUR 13:38:56 Euronext Dublin (XMSM) 2026099 128 32.60 EUR 13:39:31 Euronext Dublin (XMSM) 2027140 61 32.60 EUR 13:39:31 Euronext Dublin (XMSM) 2027138 200 32.60 EUR 13:39:31 Euronext Dublin (XMSM) 2027136 157 32.60 EUR 13:39:31 Euronext Dublin (XMSM) 2027134 100 32.60 EUR 13:39:31 Euronext Dublin (XMSM) 2027132 259 32.58 EUR 13:39:36 Euronext Dublin (XMSM) 2027286 237 32.58 EUR 13:40:04 Euronext Dublin (XMSM) 2027969 200 32.58 EUR 13:40:10 Euronext Dublin (XMSM) 2028098 267 32.60 EUR 13:40:52 Euronext Dublin (XMSM) 2029279 274 32.58 EUR 13:41:22 Euronext Dublin (XMSM) 2030020 274 32.59 EUR 13:41:22 Euronext Dublin (XMSM) 2030014 70 32.60 EUR 13:42:10 Euronext Dublin (XMSM) 2031525 173 32.60 EUR 13:42:10 Euronext Dublin (XMSM) 2031523 262 32.59 EUR 13:42:13 Euronext Dublin (XMSM) 2031648 251 32.57 EUR 13:42:27 Euronext Dublin (XMSM) 2032226 269 32.53 EUR 13:43:47 Euronext Dublin (XMSM) 2034585 253 32.50 EUR 13:44:27 Euronext Dublin (XMSM) 2035480 90 32.51 EUR 13:44:27 Euronext Dublin (XMSM) 2035466 157 32.51 EUR 13:44:27 Euronext Dublin (XMSM) 2035464 90 32.44 EUR 13:45:14 Euronext Dublin (XMSM) 2037078 143 32.44 EUR 13:45:14 Euronext Dublin (XMSM) 2037076 143 32.45 EUR 13:45:44 Euronext Dublin (XMSM) 2037965 116 32.45 EUR 13:45:44 Euronext Dublin (XMSM) 2037963 73 32.44 EUR 13:46:31 Euronext Dublin (XMSM) 2039663 204 32.44 EUR 13:46:31 Euronext Dublin (XMSM) 2039661 254 32.43 EUR 13:46:32 Euronext Dublin (XMSM) 2039725 236 32.43 EUR 13:46:32 Euronext Dublin (XMSM) 2039721 200 32.42 EUR 13:47:12 Euronext Dublin (XMSM) 2041185 290 32.50 EUR 13:48:54 Euronext Dublin (XMSM) 2044440 229 32.52 EUR 13:49:10 Euronext Dublin (XMSM) 2045201 71 32.52 EUR 13:49:10 Euronext Dublin (XMSM) 2045185 199 32.52 EUR 13:49:10 Euronext Dublin (XMSM) 2045183 281 32.51 EUR 13:49:24 Euronext Dublin (XMSM) 2045488 274 32.48 EUR 13:50:05 Euronext Dublin (XMSM) 2046755 253 32.45 EUR 13:50:16 Euronext Dublin (XMSM) 2047302 275 32.45 EUR 13:50:16 Euronext Dublin (XMSM) 2047296 252 32.46 EUR 13:50:16 Euronext Dublin (XMSM) 2047277 232 32.47 EUR 13:50:44 Euronext Dublin (XMSM) 2048021 281 32.47 EUR 13:50:44 Euronext Dublin (XMSM) 2048013 277 32.47 EUR 13:50:44 Euronext Dublin (XMSM) 2048011 273 32.56 EUR 13:51:56 Euronext Dublin (XMSM) 2050091 254 32.56 EUR 13:51:56 Euronext Dublin (XMSM) 2050084 275 32.56 EUR 13:51:57 Euronext Dublin (XMSM) 2050109 236 32.55 EUR 13:52:10 Euronext Dublin (XMSM) 2050413 32 32.55 EUR 13:52:11 Euronext Dublin (XMSM) 2050427 279 32.55 EUR 13:52:11 Euronext Dublin (XMSM) 2050425 103 32.54 EUR 13:52:12 Euronext Dublin (XMSM) 2050512 170 32.54 EUR 13:52:12 Euronext Dublin (XMSM) 2050510 269 32.54 EUR 13:52:12 Euronext Dublin (XMSM) 2050507 314 32.54 EUR 13:52:12 Euronext Dublin (XMSM) 2050505 58 32.51 EUR 13:52:25 Euronext Dublin (XMSM) 2050798 236 32.54 EUR 13:52:44 Euronext Dublin (XMSM) 2051255 200 32.53 EUR 13:52:45 Euronext Dublin (XMSM) 2051350 54 32.53 EUR 13:52:45 Euronext Dublin (XMSM) 2051352 16 32.53 EUR 13:52:45 Euronext Dublin (XMSM) 2051346 58 32.53 EUR 13:52:45 Euronext Dublin (XMSM) 2051344 200 32.53 EUR 13:52:45 Euronext Dublin (XMSM) 2051342 274 32.54 EUR 13:52:45 Euronext Dublin (XMSM) 2051339 45 32.56 EUR 13:53:14 Euronext Dublin (XMSM) 2052111 268 32.56 EUR 13:53:20 Euronext Dublin (XMSM) 2052314 9 32.56 EUR 13:53:21 Euronext Dublin (XMSM) 2052355 200 32.56 EUR 13:53:21 Euronext Dublin (XMSM) 2052353 61 32.56 EUR 13:53:21 Euronext Dublin (XMSM) 2052351 7 32.56 EUR 13:53:21 Euronext Dublin (XMSM) 2052349 209 32.56 EUR 13:53:21 Euronext Dublin (XMSM) 2052347 269 32.57 EUR 13:53:41 Euronext Dublin (XMSM) 2052755 256 32.55 EUR 13:53:48 Euronext Dublin (XMSM) 2052909 271 32.54 EUR 13:53:50 Euronext Dublin (XMSM) 2052975 23 32.54 EUR 13:54:12 Euronext Dublin (XMSM) 2053355 252 32.54 EUR 13:54:12 Euronext Dublin (XMSM) 2053353 279 32.51 EUR 13:54:19 Euronext Dublin (XMSM) 2053593 209 32.49 EUR 13:54:25 Euronext Dublin (XMSM) 2053760 29 32.49 EUR 13:54:25 Euronext Dublin (XMSM) 2053762 218 32.51 EUR 13:55:32 Euronext Dublin (XMSM) 2055287 200 32.52 EUR 13:55:32 Euronext Dublin (XMSM) 2055273 228 32.51 EUR 13:55:46 Euronext Dublin (XMSM) 2055547 15 32.51 EUR 13:55:46 Euronext Dublin (XMSM) 2055545 41 32.56 EUR 13:57:58 Euronext Dublin (XMSM) 2058890 200 32.56 EUR 13:57:58 Euronext Dublin (XMSM) 2058887 127 32.56 EUR 13:57:58 Euronext Dublin (XMSM) 2058868 212 32.56 EUR 13:57:58 Euronext Dublin (XMSM) 2058866 247 32.52 EUR 13:58:04 Euronext Dublin (XMSM) 2059265 80 32.59 EUR 13:58:57 Euronext Dublin (XMSM) 2061012 151 32.59 EUR 13:58:57 Euronext Dublin (XMSM) 2061010 128 32.57 EUR 13:59:02 Euronext Dublin (XMSM) 2061113 50 32.58 EUR 13:59:23 Euronext Dublin (XMSM) 2061560 200 32.58 EUR 13:59:23 Euronext Dublin (XMSM) 2061558 100 32.57 EUR 13:59:24 Euronext Dublin (XMSM) 2061599 278 32.56 EUR 14:00:23 Euronext Dublin (XMSM) 2062995 268 32.55 EUR 14:00:34 Euronext Dublin (XMSM) 2063165 13 32.55 EUR 14:00:34 Euronext Dublin (XMSM) 2063163 101 32.51 EUR 14:00:42 Euronext Dublin (XMSM) 2063435 154 32.51 EUR 14:00:48 Euronext Dublin (XMSM) 2063571 200 32.61 EUR 14:02:47 Euronext Dublin (XMSM) 2066312 22 32.60 EUR 14:03:03 Euronext Dublin (XMSM) 2066731 237 32.60 EUR 14:03:03 Euronext Dublin (XMSM) 2066729 220 32.60 EUR 14:03:03 Euronext Dublin (XMSM) 2066727 49 32.59 EUR 14:03:07 Euronext Dublin (XMSM) 2066776 53 32.59 EUR 14:03:07 Euronext Dublin (XMSM) 2066774 348 32.59 EUR 14:03:07 Euronext Dublin (XMSM) 2066770 283 32.57 EUR 14:03:09 Euronext Dublin (XMSM) 2066850 102 32.54 EUR 14:03:23 Euronext Dublin (XMSM) 2067493 18 32.54 EUR 14:03:23 Euronext Dublin (XMSM) 2067491 141 32.54 EUR 14:03:23 Euronext Dublin (XMSM) 2067489 83 32.51 EUR 14:03:34 Euronext Dublin (XMSM) 2067903 88 32.51 EUR 14:03:34 Euronext Dublin (XMSM) 2067900 83 32.51 EUR 14:03:34 Euronext Dublin (XMSM) 2067898 66 32.50 EUR 14:04:27 Euronext Dublin (XMSM) 2069277 200 32.50 EUR 14:04:27 Euronext Dublin (XMSM) 2069275 44 32.50 EUR 14:04:27 Euronext Dublin (XMSM) 2069270 177 32.50 EUR 14:04:27 Euronext Dublin (XMSM) 2069268 15 32.50 EUR 14:04:27 Euronext Dublin (XMSM) 2069266 64 32.47 EUR 14:04:47 Euronext Dublin (XMSM) 2069951 195 32.47 EUR 14:04:47 Euronext Dublin (XMSM) 2069949 263 32.45 EUR 14:05:07 Euronext Dublin (XMSM) 2070533 275 32.45 EUR 14:05:07 Euronext Dublin (XMSM) 2070488 246 32.42 EUR 14:05:23 Euronext Dublin (XMSM) 2071504 245 32.41 EUR 14:05:44 Euronext Dublin (XMSM) 2072012 242 32.38 EUR 14:06:17 Euronext Dublin (XMSM) 2073203 280 32.38 EUR 14:06:44 Euronext Dublin (XMSM) 2073969 257 32.38 EUR 14:07:04 Euronext Dublin (XMSM) 2074674 255 32.38 EUR 14:07:04 Euronext Dublin (XMSM) 2074672 18 32.38 EUR 14:07:04 Euronext Dublin (XMSM) 2074670 264 32.38 EUR 14:07:04 Euronext Dublin (XMSM) 2074660 241 32.34 EUR 14:07:14 Euronext Dublin (XMSM) 2075010 186 32.33 EUR 14:07:15 Euronext Dublin (XMSM) 2075046 265 32.32 EUR 14:07:25 Euronext Dublin (XMSM) 2075379 273 32.32 EUR 14:07:33 Euronext Dublin (XMSM) 2075708 277 32.30 EUR 14:07:36 Euronext Dublin (XMSM) 2076114 248 32.29 EUR 14:07:40 Euronext Dublin (XMSM) 2076237 242 32.36 EUR 14:08:32 Euronext Dublin (XMSM) 2077591 201 32.36 EUR 14:08:32 Euronext Dublin (XMSM) 2077589 180 32.37 EUR 14:08:42 Euronext Dublin (XMSM) 2077826 63 32.37 EUR 14:08:43 Euronext Dublin (XMSM) 2077852 138 32.37 EUR 14:08:50 Euronext Dublin (XMSM) 2078082 254 32.39 EUR 14:09:13 Euronext Dublin (XMSM) 2078628 200 32.39 EUR 14:09:13 Euronext Dublin (XMSM) 2078614 4 32.39 EUR 14:09:13 Euronext Dublin (XMSM) 2078600 250 32.39 EUR 14:09:13 Euronext Dublin (XMSM) 2078598 57 32.39 EUR 14:09:22 Euronext Dublin (XMSM) 2078858 224 32.39 EUR 14:09:22 Euronext Dublin (XMSM) 2078856 43 32.39 EUR 14:09:22 Euronext Dublin (XMSM) 2078823 196 32.39 EUR 14:09:22 Euronext Dublin (XMSM) 2078821 200 32.41 EUR 14:10:28 Euronext Dublin (XMSM) 2080795 250 32.41 EUR 14:10:32 Euronext Dublin (XMSM) 2080944 240 32.41 EUR 14:10:32 Euronext Dublin (XMSM) 2080919 200 32.38 EUR 14:11:22 Euronext Dublin (XMSM) 2081965 268 32.37 EUR 14:11:23 Euronext Dublin (XMSM) 2081995 200 32.35 EUR 14:12:01 Euronext Dublin (XMSM) 2082893 238 32.31 EUR 14:12:23 Euronext Dublin (XMSM) 2083608 96 32.31 EUR 14:12:26 Euronext Dublin (XMSM) 2083735 136 32.31 EUR 14:12:26 Euronext Dublin (XMSM) 2083733 32 32.31 EUR 14:12:32 Euronext Dublin (XMSM) 2083852 175 32.32 EUR 14:12:32 Euronext Dublin (XMSM) 2083850 262 32.31 EUR 14:12:34 Euronext Dublin (XMSM) 2083887 58 32.31 EUR 14:12:34 Euronext Dublin (XMSM) 2083885 165 32.31 EUR 14:12:34 Euronext Dublin (XMSM) 2083883 281 32.32 EUR 14:12:37 Euronext Dublin (XMSM) 2083958 200 32.32 EUR 14:12:45 Euronext Dublin (XMSM) 2084123 267 32.31 EUR 14:12:45 Euronext Dublin (XMSM) 2084117 249 32.31 EUR 14:12:45 Euronext Dublin (XMSM) 2084119 6 32.32 EUR 14:13:18 Euronext Dublin (XMSM) 2084730 43 32.34 EUR 14:13:39 Euronext Dublin (XMSM) 2085270 170 32.34 EUR 14:13:39 Euronext Dublin (XMSM) 2085267 200 32.34 EUR 14:13:39 Euronext Dublin (XMSM) 2085265 115 32.34 EUR 14:13:39 Euronext Dublin (XMSM) 2085244 271 32.34 EUR 14:13:39 Euronext Dublin (XMSM) 2085242 159 32.34 EUR 14:13:39 Euronext Dublin (XMSM) 2085240 254 32.33 EUR 14:13:56 Euronext Dublin (XMSM) 2085615 284 32.32 EUR 14:13:58 Euronext Dublin (XMSM) 2085659 86 32.32 EUR 14:14:17 Euronext Dublin (XMSM) 2086232 73 32.32 EUR 14:14:17 Euronext Dublin (XMSM) 2086230 86 32.32 EUR 14:14:17 Euronext Dublin (XMSM) 2086228 316 32.32 EUR 14:14:22 Euronext Dublin (XMSM) 2086324 240 32.34 EUR 14:14:54 Euronext Dublin (XMSM) 2086856 74 32.34 EUR 14:14:58 Euronext Dublin (XMSM) 2086903 250 32.34 EUR 14:14:58 Euronext Dublin (XMSM) 2086901 50 32.34 EUR 14:14:58 Euronext Dublin (XMSM) 2086899 64 32.33 EUR 14:15:01 Euronext Dublin (XMSM) 2087017 202 32.33 EUR 14:15:01 Euronext Dublin (XMSM) 2087015 227 32.33 EUR 14:15:01 Euronext Dublin (XMSM) 2087013 260 32.33 EUR 14:15:05 Euronext Dublin (XMSM) 2087240 312 32.33 EUR 14:15:23 Euronext Dublin (XMSM) 2087605 178 32.33 EUR 14:15:31 Euronext Dublin (XMSM) 2087818 41 32.33 EUR 14:15:31 Euronext Dublin (XMSM) 2087816 236 32.33 EUR 14:15:31 Euronext Dublin (XMSM) 2087814 31 32.32 EUR 14:15:32 Euronext Dublin (XMSM) 2087907 200 32.32 EUR 14:15:32 Euronext Dublin (XMSM) 2087905 30 32.33 EUR 14:15:32 Euronext Dublin (XMSM) 2087838 63 32.33 EUR 14:15:32 Euronext Dublin (XMSM) 2087842 170 32.33 EUR 14:15:32 Euronext Dublin (XMSM) 2087840 34 32.35 EUR 14:16:11 Euronext Dublin (XMSM) 2088693 200 32.35 EUR 14:16:11 Euronext Dublin (XMSM) 2088691 282 32.35 EUR 14:16:11 Euronext Dublin (XMSM) 2088666 259 32.32 EUR 14:16:13 Euronext Dublin (XMSM) 2088981 260 32.31 EUR 14:16:17 Euronext Dublin (XMSM) 2089085 251 32.30 EUR 14:16:26 Euronext Dublin (XMSM) 2089298 52 32.31 EUR 14:16:54 Euronext Dublin (XMSM) 2090128 200 32.31 EUR 14:16:54 Euronext Dublin (XMSM) 2090126 242 32.31 EUR 14:17:23 Euronext Dublin (XMSM) 2090747 200 32.35 EUR 14:18:46 Euronext Dublin (XMSM) 2092813 175 32.35 EUR 14:18:46 Euronext Dublin (XMSM) 2092815 51 32.35 EUR 14:18:46 Euronext Dublin (XMSM) 2092817 163 32.35 EUR 14:18:46 Euronext Dublin (XMSM) 2092819 277 32.34 EUR 14:18:46 Euronext Dublin (XMSM) 2092810 260 32.32 EUR 14:19:02 Euronext Dublin (XMSM) 2093250 249 32.32 EUR 14:19:20 Euronext Dublin (XMSM) 2093660 200 32.33 EUR 14:19:20 Euronext Dublin (XMSM) 2093658 5 32.31 EUR 14:19:24 Euronext Dublin (XMSM) 2093862 263 32.31 EUR 14:19:24 Euronext Dublin (XMSM) 2093860 231 32.31 EUR 14:19:24 Euronext Dublin (XMSM) 2093849 299 32.31 EUR 14:19:24 Euronext Dublin (XMSM) 2093817 263 32.45 EUR 14:20:56 Euronext Dublin (XMSM) 2096671 46 32.44 EUR 14:20:58 Euronext Dublin (XMSM) 2096834 92 32.44 EUR 14:20:58 Euronext Dublin (XMSM) 2096832 200 32.44 EUR 14:20:58 Euronext Dublin (XMSM) 2096830 250 32.42 EUR 14:21:03 Euronext Dublin (XMSM) 2097074 13 32.42 EUR 14:21:06 Euronext Dublin (XMSM) 2097147 243 32.42 EUR 14:21:06 Euronext Dublin (XMSM) 2097149 251 32.42 EUR 14:21:46 Euronext Dublin (XMSM) 2097992 247 32.43 EUR 14:21:46 Euronext Dublin (XMSM) 2097894 280 32.43 EUR 14:21:46 Euronext Dublin (XMSM) 2097883 235 32.41 EUR 14:21:51 Euronext Dublin (XMSM) 2098187 229 32.41 EUR 14:21:51 Euronext Dublin (XMSM) 2098185 275 32.41 EUR 14:21:51 Euronext Dublin (XMSM) 2098133 354 32.39 EUR 14:21:52 Euronext Dublin (XMSM) 2098286 448 32.39 EUR 14:21:52 Euronext Dublin (XMSM) 2098248 270 32.37 EUR 14:21:54 Euronext Dublin (XMSM) 2098343 248 32.41 EUR 14:22:12 Euronext Dublin (XMSM) 2098858 276 32.41 EUR 14:22:12 Euronext Dublin (XMSM) 2098856 175 32.41 EUR 14:22:13 Euronext Dublin (XMSM) 2098880 200 32.41 EUR 14:22:13 Euronext Dublin (XMSM) 2098878 237 32.40 EUR 14:22:15 Euronext Dublin (XMSM) 2098927 228 32.40 EUR 14:22:15 Euronext Dublin (XMSM) 2098929 85 32.41 EUR 14:22:37 Euronext Dublin (XMSM) 2099282 200 32.41 EUR 14:22:37 Euronext Dublin (XMSM) 2099280 229 32.42 EUR 14:22:47 Euronext Dublin (XMSM) 2099494 200 32.41 EUR 14:22:53 Euronext Dublin (XMSM) 2099627 336 32.40 EUR 14:23:05 Euronext Dublin (XMSM) 2099888 200 32.41 EUR 14:23:30 Euronext Dublin (XMSM) 2100610 280 32.43 EUR 14:24:02 Euronext Dublin (XMSM) 2101163 237 32.43 EUR 14:24:02 Euronext Dublin (XMSM) 2101155 243 32.44 EUR 14:24:02 Euronext Dublin (XMSM) 2101091 200 32.43 EUR 14:24:54 Euronext Dublin (XMSM) 2102167 241 32.43 EUR 14:25:57 Euronext Dublin (XMSM) 2103686 200 32.42 EUR 14:26:32 Euronext Dublin (XMSM) 2104512 32 32.42 EUR 14:26:32 Euronext Dublin (XMSM) 2104514 241 32.45 EUR 14:27:35 Euronext Dublin (XMSM) 2105942 71 32.45 EUR 14:27:35 Euronext Dublin (XMSM) 2105937 160 32.45 EUR 14:27:35 Euronext Dublin (XMSM) 2105935 256 32.46 EUR 14:28:04 Euronext Dublin (XMSM) 2106510 273 32.44 EUR 14:28:19 Euronext Dublin (XMSM) 2107510 261 32.45 EUR 14:28:19 Euronext Dublin (XMSM) 2107398 200 32.45 EUR 14:29:14 Euronext Dublin (XMSM) 2108557 241 32.44 EUR 14:29:16 Euronext Dublin (XMSM) 2108612 15 32.44 EUR 14:30:00 Euronext Dublin (XMSM) 2110611 247 32.44 EUR 14:30:00 Euronext Dublin (XMSM) 2110609 27 32.42 EUR 14:30:04 Euronext Dublin (XMSM) 2111552 213 32.42 EUR 14:30:04 Euronext Dublin (XMSM) 2111554 259 32.44 EUR 14:30:17 Euronext Dublin (XMSM) 2112689 161 32.44 EUR 14:30:17 Euronext Dublin (XMSM) 2112675 71 32.44 EUR 14:30:17 Euronext Dublin (XMSM) 2112677 271 32.44 EUR 14:30:17 Euronext Dublin (XMSM) 2112672 34 32.38 EUR 14:30:28 Euronext Dublin (XMSM) 2113608 200 32.38 EUR 14:30:28 Euronext Dublin (XMSM) 2113606 249 32.38 EUR 14:30:28 Euronext Dublin (XMSM) 2113591 200 32.37 EUR 14:30:55 Euronext Dublin (XMSM) 2115340 57 32.35 EUR 14:31:04 Euronext Dublin (XMSM) 2115908 197 32.35 EUR 14:31:04 Euronext Dublin (XMSM) 2115906 100 32.35 EUR 14:31:04 Euronext Dublin (XMSM) 2115898 159 32.35 EUR 14:31:04 Euronext Dublin (XMSM) 2115896 58 32.30 EUR 14:31:19 Euronext Dublin (XMSM) 2116898 200 32.30 EUR 14:31:19 Euronext Dublin (XMSM) 2116896 236 32.31 EUR 14:31:19 Euronext Dublin (XMSM) 2116887 132 32.27 EUR 14:31:32 Euronext Dublin (XMSM) 2117631 70 32.27 EUR 14:31:32 Euronext Dublin (XMSM) 2117629 53 32.27 EUR 14:31:32 Euronext Dublin (XMSM) 2117627 249 32.28 EUR 14:31:32 Euronext Dublin (XMSM) 2117625 122 32.28 EUR 14:31:32 Euronext Dublin (XMSM) 2117623 135 32.28 EUR 14:31:32 Euronext Dublin (XMSM) 2117621 63 32.27 EUR 14:31:38 Euronext Dublin (XMSM) 2117985 197 32.27 EUR 14:31:38 Euronext Dublin (XMSM) 2117983 75 32.27 EUR 14:31:39 Euronext Dublin (XMSM) 2118008 148 32.27 EUR 14:31:44 Euronext Dublin (XMSM) 2118203 79 32.27 EUR 14:31:44 Euronext Dublin (XMSM) 2118201 167 32.27 EUR 14:31:44 Euronext Dublin (XMSM) 2118199 200 32.29 EUR 14:32:02 Euronext Dublin (XMSM) 2119017 81 32.29 EUR 14:32:02 Euronext Dublin (XMSM) 2119019 79 32.30 EUR 14:32:02 Euronext Dublin (XMSM) 2118956 200 32.30 EUR 14:32:02 Euronext Dublin (XMSM) 2118954 42 32.28 EUR 14:32:03 Euronext Dublin (XMSM) 2119086 288 32.28 EUR 14:32:03 Euronext Dublin (XMSM) 2119054 51 32.27 EUR 14:32:04 Euronext Dublin (XMSM) 2119162 200 32.27 EUR 14:32:04 Euronext Dublin (XMSM) 2119156 205 32.27 EUR 14:32:04 Euronext Dublin (XMSM) 2119145 124 32.27 EUR 14:32:04 Euronext Dublin (XMSM) 2119143 269 32.27 EUR 14:32:04 Euronext Dublin (XMSM) 2119106 237 32.25 EUR 14:32:16 Euronext Dublin (XMSM) 2119720 55 32.25 EUR 14:32:16 Euronext Dublin (XMSM) 2119716 175 32.25 EUR 14:32:16 Euronext Dublin (XMSM) 2119707 46 32.26 EUR 14:32:31 Euronext Dublin (XMSM) 2120500 208 32.26 EUR 14:32:31 Euronext Dublin (XMSM) 2120492 42 32.25 EUR 14:32:33 Euronext Dublin (XMSM) 2120737 102 32.25 EUR 14:32:33 Euronext Dublin (XMSM) 2120735 212 32.25 EUR 14:32:33 Euronext Dublin (XMSM) 2120733 180 32.25 EUR 14:32:35 Euronext Dublin (XMSM) 2120945 166 32.25 EUR 14:32:45 Euronext Dublin (XMSM) 2121442 70 32.25 EUR 14:32:45 Euronext Dublin (XMSM) 2121440 256 32.24 EUR 14:33:01 Euronext Dublin (XMSM) 2122119 66 32.24 EUR 14:33:02 Euronext Dublin (XMSM) 2122133 4 32.24 EUR 14:33:02 Euronext Dublin (XMSM) 2122129 54 32.24 EUR 14:33:02 Euronext Dublin (XMSM) 2122125 182 32.24 EUR 14:33:02 Euronext Dublin (XMSM) 2122123 26 32.24 EUR 14:33:02 Euronext Dublin (XMSM) 2122121 200 32.23 EUR 14:33:06 Euronext Dublin (XMSM) 2122631 250 32.23 EUR 14:33:15 Euronext Dublin (XMSM) 2123141 116 32.26 EUR 14:33:38 Euronext Dublin (XMSM) 2124189 250 32.26 EUR 14:33:38 Euronext Dublin (XMSM) 2124187 239 32.26 EUR 14:33:38 Euronext Dublin (XMSM) 2124183 70 32.26 EUR 14:33:38 Euronext Dublin (XMSM) 2124181 167 32.26 EUR 14:33:38 Euronext Dublin (XMSM) 2124179 105 32.31 EUR 14:34:19 Euronext Dublin (XMSM) 2126058 120 32.31 EUR 14:34:19 Euronext Dublin (XMSM) 2126056 35 32.31 EUR 14:34:19 Euronext Dublin (XMSM) 2126054 65 32.31 EUR 14:34:19 Euronext Dublin (XMSM) 2126052 27 32.31 EUR 14:34:19 Euronext Dublin (XMSM) 2126048 250 32.31 EUR 14:34:19 Euronext Dublin (XMSM) 2126046 200 32.31 EUR 14:34:38 Euronext Dublin (XMSM) 2126671 125 32.34 EUR 14:35:07 Euronext Dublin (XMSM) 2127894 46 32.34 EUR 14:35:07 Euronext Dublin (XMSM) 2127884 234 32.34 EUR 14:35:07 Euronext Dublin (XMSM) 2127882 55 32.32 EUR 14:35:10 Euronext Dublin (XMSM) 2128073 200 32.32 EUR 14:35:10 Euronext Dublin (XMSM) 2128071 35 32.32 EUR 14:35:10 Euronext Dublin (XMSM) 2128061 239 32.32 EUR 14:35:10 Euronext Dublin (XMSM) 2128059 154 32.31 EUR 14:35:36 Euronext Dublin (XMSM) 2129226 263 32.31 EUR 14:35:36 Euronext Dublin (XMSM) 2129223 91 32.28 EUR 14:36:23 Euronext Dublin (XMSM) 2130861 170 32.28 EUR 14:36:23 Euronext Dublin (XMSM) 2130859 199 32.27 EUR 14:36:34 Euronext Dublin (XMSM) 2131342 259 32.25 EUR 14:36:37 Euronext Dublin (XMSM) 2131529 66 32.26 EUR 14:36:37 Euronext Dublin (XMSM) 2131484 170 32.26 EUR 14:36:37 Euronext Dublin (XMSM) 2131482 97 32.26 EUR 14:36:37 Euronext Dublin (XMSM) 2131473 200 32.26 EUR 14:36:37 Euronext Dublin (XMSM) 2131445 56 32.24 EUR 14:37:06 Euronext Dublin (XMSM) 2132449 200 32.24 EUR 14:37:06 Euronext Dublin (XMSM) 2132447 214 32.24 EUR 14:37:24 Euronext Dublin (XMSM) 2133182 36 32.24 EUR 14:37:24 Euronext Dublin (XMSM) 2133180 169 32.25 EUR 14:38:03 Euronext Dublin (XMSM) 2134452 200 32.24 EUR 14:38:03 Euronext Dublin (XMSM) 2134450 141 32.24 EUR 14:38:03 Euronext Dublin (XMSM) 2134446 88 32.24 EUR 14:38:03 Euronext Dublin (XMSM) 2134448 21 32.23 EUR 14:38:25 Euronext Dublin (XMSM) 2135149 240 32.23 EUR 14:38:25 Euronext Dublin (XMSM) 2135147 15 32.20 EUR 14:38:36 Euronext Dublin (XMSM) 2135695 65 32.20 EUR 14:38:37 Euronext Dublin (XMSM) 2135718 200 32.20 EUR 14:38:37 Euronext Dublin (XMSM) 2135716 102 32.21 EUR 14:39:04 Euronext Dublin (XMSM) 2136692 181 32.21 EUR 14:39:04 Euronext Dublin (XMSM) 2136690 263 32.21 EUR 14:39:04 Euronext Dublin (XMSM) 2136679 253 32.20 EUR 14:39:12 Euronext Dublin (XMSM) 2137038 241 32.19 EUR 14:39:15 Euronext Dublin (XMSM) 2137213 200 32.20 EUR 14:40:02 Euronext Dublin (XMSM) 2138974 244 32.19 EUR 14:40:15 Euronext Dublin (XMSM) 2139428 273 32.19 EUR 14:40:15 Euronext Dublin (XMSM) 2139423 263 32.19 EUR 14:40:15 Euronext Dublin (XMSM) 2139420 232 32.17 EUR 14:40:36 Euronext Dublin (XMSM) 2140428 241 32.17 EUR 14:40:59 Euronext Dublin (XMSM) 2141133 270 32.17 EUR 14:40:59 Euronext Dublin (XMSM) 2141109 243 32.15 EUR 14:41:05 Euronext Dublin (XMSM) 2141690 185 32.31 EUR 14:42:07 Euronext Dublin (XMSM) 2145018 200 32.30 EUR 14:42:10 Euronext Dublin (XMSM) 2145317 245 32.31 EUR 14:42:32 Euronext Dublin (XMSM) 2145883 180 32.35 EUR 14:42:48 Euronext Dublin (XMSM) 2146642 56 32.35 EUR 14:42:48 Euronext Dublin (XMSM) 2146640 119 32.35 EUR 14:43:01 Euronext Dublin (XMSM) 2146965 154 32.35 EUR 14:43:01 Euronext Dublin (XMSM) 2146963 200 32.34 EUR 14:43:04 Euronext Dublin (XMSM) 2147128 116 32.34 EUR 14:43:04 Euronext Dublin (XMSM) 2147130 282 32.35 EUR 14:43:16 Euronext Dublin (XMSM) 2147571 276 32.34 EUR 14:43:20 Euronext Dublin (XMSM) 2147707 54 32.34 EUR 14:43:20 Euronext Dublin (XMSM) 2147699 100 32.34 EUR 14:43:20 Euronext Dublin (XMSM) 2147697 59 32.34 EUR 14:43:20 Euronext Dublin (XMSM) 2147695 51 32.34 EUR 14:43:20 Euronext Dublin (XMSM) 2147693 248 32.32 EUR 14:43:25 Euronext Dublin (XMSM) 2147848 42 32.31 EUR 14:43:32 Euronext Dublin (XMSM) 2148254 200 32.31 EUR 14:43:32 Euronext Dublin (XMSM) 2148251 22 32.31 EUR 14:43:32 Euronext Dublin (XMSM) 2148235 192 32.31 EUR 14:43:32 Euronext Dublin (XMSM) 2148230 243 32.29 EUR 14:43:44 Euronext Dublin (XMSM) 2148754 211 32.28 EUR 14:43:45 Euronext Dublin (XMSM) 2148957 65 32.28 EUR 14:43:45 Euronext Dublin (XMSM) 2148959 230 32.26 EUR 14:44:08 Euronext Dublin (XMSM) 2149536 252 32.26 EUR 14:44:08 Euronext Dublin (XMSM) 2149530 260 32.25 EUR 14:44:10 Euronext Dublin (XMSM) 2149661 238 32.21 EUR 14:44:51 Euronext Dublin (XMSM) 2150927 58 32.21 EUR 14:44:52 Euronext Dublin (XMSM) 2150932 200 32.21 EUR 14:44:52 Euronext Dublin (XMSM) 2150930 200 32.20 EUR 14:44:53 Euronext Dublin (XMSM) 2151043 235 32.21 EUR 14:45:30 Euronext Dublin (XMSM) 2152521 258 32.21 EUR 14:45:30 Euronext Dublin (XMSM) 2152510 49 32.22 EUR 14:45:30 Euronext Dublin (XMSM) 2152499 200 32.22 EUR 14:45:30 Euronext Dublin (XMSM) 2152497 200 32.20 EUR 14:45:32 Euronext Dublin (XMSM) 2152649 35 32.19 EUR 14:45:44 Euronext Dublin (XMSM) 2152988 200 32.19 EUR 14:45:44 Euronext Dublin (XMSM) 2152986 63 32.26 EUR 14:46:32 Euronext Dublin (XMSM) 2154724 200 32.26 EUR 14:46:32 Euronext Dublin (XMSM) 2154722 37 32.26 EUR 14:46:32 Euronext Dublin (XMSM) 2154715 130 32.26 EUR 14:46:32 Euronext Dublin (XMSM) 2154713 65 32.26 EUR 14:46:32 Euronext Dublin (XMSM) 2154711 37 32.26 EUR 14:46:32 Euronext Dublin (XMSM) 2154709 37 32.26 EUR 14:46:32 Euronext Dublin (XMSM) 2154702 205 32.26 EUR 14:46:32 Euronext Dublin (XMSM) 2154704 200 32.26 EUR 14:46:39 Euronext Dublin (XMSM) 2154930 200 32.25 EUR 14:46:46 Euronext Dublin (XMSM) 2155258 248 32.25 EUR 14:46:46 Euronext Dublin (XMSM) 2155244 200 32.31 EUR 14:47:11 Euronext Dublin (XMSM) 2156771 59 32.30 EUR 14:47:12 Euronext Dublin (XMSM) 2156789 200 32.30 EUR 14:47:12 Euronext Dublin (XMSM) 2156787 243 32.30 EUR 14:47:12 Euronext Dublin (XMSM) 2156784 57 32.30 EUR 14:47:36 Euronext Dublin (XMSM) 2157559 200 32.30 EUR 14:47:36 Euronext Dublin (XMSM) 2157557 104 32.30 EUR 14:47:36 Euronext Dublin (XMSM) 2157551 140 32.30 EUR 14:47:36 Euronext Dublin (XMSM) 2157549 57 32.28 EUR 14:47:37 Euronext Dublin (XMSM) 2157694 25 32.28 EUR 14:47:37 Euronext Dublin (XMSM) 2157692 200 32.28 EUR 14:47:37 Euronext Dublin (XMSM) 2157690 50 32.28 EUR 14:47:37 Euronext Dublin (XMSM) 2157685 200 32.28 EUR 14:47:37 Euronext Dublin (XMSM) 2157679 282 32.33 EUR 14:48:09 Euronext Dublin (XMSM) 2158932 240 32.33 EUR 14:48:09 Euronext Dublin (XMSM) 2158925 253 32.34 EUR 14:48:57 Euronext Dublin (XMSM) 2160378 257 32.40 EUR 14:49:43 Euronext Dublin (XMSM) 2162018 254 32.42 EUR 14:50:03 Euronext Dublin (XMSM) 2162805 260 32.42 EUR 14:50:03 Euronext Dublin (XMSM) 2162797 60 32.50 EUR 14:50:51 Euronext Dublin (XMSM) 2164710 263 32.51 EUR 14:51:13 Euronext Dublin (XMSM) 2165513 255 32.51 EUR 14:51:13 Euronext Dublin (XMSM) 2165511 175 32.50 EUR 14:51:22 Euronext Dublin (XMSM) 2165997 200 32.53 EUR 14:51:52 Euronext Dublin (XMSM) 2167229 200 32.53 EUR 14:51:53 Euronext Dublin (XMSM) 2167294 276 32.53 EUR 14:51:53 Euronext Dublin (XMSM) 2167290 76 32.53 EUR 14:52:04 Euronext Dublin (XMSM) 2167741 203 32.53 EUR 14:52:07 Euronext Dublin (XMSM) 2167813 47 32.52 EUR 14:52:09 Euronext Dublin (XMSM) 2167929 200 32.52 EUR 14:52:09 Euronext Dublin (XMSM) 2167927 233 32.52 EUR 14:52:09 Euronext Dublin (XMSM) 2167917 18 32.52 EUR 14:52:09 Euronext Dublin (XMSM) 2167915 62 32.70 EUR 14:54:08 Euronext Dublin (XMSM) 2173286 267 32.70 EUR 14:54:12 Euronext Dublin (XMSM) 2173481 247 32.69 EUR 14:54:14 Euronext Dublin (XMSM) 2173722 45 32.69 EUR 14:54:14 Euronext Dublin (XMSM) 2173686 232 32.69 EUR 14:54:14 Euronext Dublin (XMSM) 2173673 7 32.69 EUR 14:54:14 Euronext Dublin (XMSM) 2173671 220 32.69 EUR 14:54:14 Euronext Dublin (XMSM) 2173669 190 32.69 EUR 14:54:22 Euronext Dublin (XMSM) 2173995 58 32.68 EUR 14:54:22 Euronext Dublin (XMSM) 2173993 7 32.69 EUR 14:54:22 Euronext Dublin (XMSM) 2173988 250 32.69 EUR 14:54:22 Euronext Dublin (XMSM) 2173986 61 32.68 EUR 14:54:59 Euronext Dublin (XMSM) 2175384 219 32.68 EUR 14:54:59 Euronext Dublin (XMSM) 2175382 244 32.69 EUR 14:56:27 Euronext Dublin (XMSM) 2178692 242 32.67 EUR 14:56:34 Euronext Dublin (XMSM) 2178937 256 32.62 EUR 14:57:33 Euronext Dublin (XMSM) 2181647 184 32.61 EUR 14:58:04 Euronext Dublin (XMSM) 2182619 90 32.61 EUR 14:58:04 Euronext Dublin (XMSM) 2182617 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 POSBKNBKOBDDCKD