CRH PLC

Transaction in Own Shares • Oct 17, 2022

National Storage Mechanism | Additional information RNS Number : 0085D CRH PLC 17 October 2022 17th October 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 14th 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: 123,761 Highest price paid per share: ���33.6550 Lowest price paid per share: ���32.8750 Volume weighted average price paid: ���33.0779 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 24,129,076 of its ordinary shares in treasury which represents 3.117% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 750,011,262 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 14th 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: 14/10/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 33.0779 123,761 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 109 33.53 EUR 08:20:15 Euronext Dublin (XMSM) 1675946 137 33.53 EUR 08:20:15 Euronext Dublin (XMSM) 1675944 240 33.40 EUR 08:23:04 Euronext Dublin (XMSM) 1682365 51 33.38 EUR 08:24:41 Euronext Dublin (XMSM) 1685095 231 33.38 EUR 08:24:42 Euronext Dublin (XMSM) 1685106 227 33.41 EUR 08:27:30 Euronext Dublin (XMSM) 1690920 1 33.41 EUR 08:27:30 Euronext Dublin (XMSM) 1690908 244 33.37 EUR 08:28:17 Euronext Dublin (XMSM) 1692545 241 33.34 EUR 08:31:19 Euronext Dublin (XMSM) 1699006 38 33.34 EUR 08:31:19 Euronext Dublin (XMSM) 1699004 266 33.27 EUR 08:33:47 Euronext Dublin (XMSM) 1704425 257 33.25 EUR 08:35:46 Euronext Dublin (XMSM) 1708549 276 33.25 EUR 08:37:04 Euronext Dublin (XMSM) 1711102 242 33.25 EUR 08:38:13 Euronext Dublin (XMSM) 1713696 18 33.24 EUR 08:38:14 Euronext Dublin (XMSM) 1713721 225 33.24 EUR 08:38:14 Euronext Dublin (XMSM) 1713719 271 33.27 EUR 08:40:05 Euronext Dublin (XMSM) 1717170 276 33.27 EUR 08:40:05 Euronext Dublin (XMSM) 1717168 275 33.25 EUR 08:40:52 Euronext Dublin (XMSM) 1718428 250 33.22 EUR 08:42:22 Euronext Dublin (XMSM) 1720707 265 33.21 EUR 08:43:10 Euronext Dublin (XMSM) 1722024 283 33.21 EUR 08:43:13 Euronext Dublin (XMSM) 1722115 233 33.26 EUR 08:45:01 Euronext Dublin (XMSM) 1725474 238 33.22 EUR 08:46:22 Euronext Dublin (XMSM) 1728129 2 33.22 EUR 08:48:26 Euronext Dublin (XMSM) 1732537 250 33.22 EUR 08:49:41 Euronext Dublin (XMSM) 1735186 283 33.20 EUR 08:50:59 Euronext Dublin (XMSM) 1737842 267 33.24 EUR 08:53:45 Euronext Dublin (XMSM) 1744471 279 33.31 EUR 08:55:04 Euronext Dublin (XMSM) 1746968 244 33.30 EUR 08:56:17 Euronext Dublin (XMSM) 1748996 269 33.32 EUR 09:00:27 Euronext Dublin (XMSM) 1757772 200 33.29 EUR 09:03:02 Euronext Dublin (XMSM) 1761706 60 33.29 EUR 09:03:02 Euronext Dublin (XMSM) 1761708 33 33.28 EUR 09:05:10 Euronext Dublin (XMSM) 1764315 61 33.28 EUR 09:05:10 Euronext Dublin (XMSM) 1764313 113 33.28 EUR 09:05:10 Euronext Dublin (XMSM) 1764311 33 33.28 EUR 09:05:10 Euronext Dublin (XMSM) 1764309 243 33.28 EUR 09:06:04 Euronext Dublin (XMSM) 1765380 50 33.25 EUR 09:06:48 Euronext Dublin (XMSM) 1766227 216 33.25 EUR 09:06:48 Euronext Dublin (XMSM) 1766225 106 33.23 EUR 09:09:44 Euronext Dublin (XMSM) 1772593 156 33.23 EUR 09:09:44 Euronext Dublin (XMSM) 1772595 268 33.25 EUR 09:10:23 Euronext Dublin (XMSM) 1773309 187 33.32 EUR 09:12:43 Euronext Dublin (XMSM) 1775831 58 33.32 EUR 09:12:43 Euronext Dublin (XMSM) 1775833 274 33.35 EUR 09:14:11 Euronext Dublin (XMSM) 1777680 255 33.34 EUR 09:14:56 Euronext Dublin (XMSM) 1778460 200 33.32 EUR 09:15:54 Euronext Dublin (XMSM) 1779764 278 33.25 EUR 09:18:34 Euronext Dublin (XMSM) 1783148 98 33.23 EUR 09:18:37 Euronext Dublin (XMSM) 1783215 135 33.23 EUR 09:18:37 Euronext Dublin (XMSM) 1783213 233 33.19 EUR 09:19:54 Euronext Dublin (XMSM) 1784719 200 33.20 EUR 09:21:07 Euronext Dublin (XMSM) 1786348 264 33.10 EUR 09:22:21 Euronext Dublin (XMSM) 1788024 276 33.09 EUR 09:22:59 Euronext Dublin (XMSM) 1788919 62 33.13 EUR 09:25:31 Euronext Dublin (XMSM) 1791950 43 33.13 EUR 09:25:31 Euronext Dublin (XMSM) 1791943 200 33.13 EUR 09:25:31 Euronext Dublin (XMSM) 1791941 66 33.17 EUR 09:28:02 Euronext Dublin (XMSM) 1794675 164 33.17 EUR 09:28:05 Euronext Dublin (XMSM) 1794741 271 33.17 EUR 09:30:13 Euronext Dublin (XMSM) 1797661 282 33.18 EUR 09:30:13 Euronext Dublin (XMSM) 1797603 273 33.18 EUR 09:32:35 Euronext Dublin (XMSM) 1800530 153 33.17 EUR 09:33:00 Euronext Dublin (XMSM) 1801089 98 33.17 EUR 09:33:00 Euronext Dublin (XMSM) 1801087 200 33.16 EUR 09:33:57 Euronext Dublin (XMSM) 1802230 82 33.16 EUR 09:33:57 Euronext Dublin (XMSM) 1802232 28 33.18 EUR 09:34:44 Euronext Dublin (XMSM) 1803175 250 33.18 EUR 09:34:44 Euronext Dublin (XMSM) 1803173 210 33.18 EUR 09:35:48 Euronext Dublin (XMSM) 1804804 49 33.19 EUR 09:37:17 Euronext Dublin (XMSM) 1807340 200 33.19 EUR 09:37:17 Euronext Dublin (XMSM) 1807338 90 33.21 EUR 09:37:55 Euronext Dublin (XMSM) 1808347 173 33.21 EUR 09:37:55 Euronext Dublin (XMSM) 1808344 253 33.27 EUR 09:40:26 Euronext Dublin (XMSM) 1812222 56 33.27 EUR 09:40:26 Euronext Dublin (XMSM) 1812218 196 33.27 EUR 09:40:26 Euronext Dublin (XMSM) 1812216 13 33.25 EUR 09:43:45 Euronext Dublin (XMSM) 1817029 200 33.26 EUR 09:44:02 Euronext Dublin (XMSM) 1817464 37 33.21 EUR 09:45:58 Euronext Dublin (XMSM) 1820160 114 33.21 EUR 09:45:58 Euronext Dublin (XMSM) 1820158 37 33.21 EUR 09:45:58 Euronext Dublin (XMSM) 1820156 49 33.21 EUR 09:45:58 Euronext Dublin (XMSM) 1820154 243 33.20 EUR 09:50:45 Euronext Dublin (XMSM) 1828170 43 33.16 EUR 09:52:18 Euronext Dublin (XMSM) 1830671 12 33.16 EUR 09:52:18 Euronext Dublin (XMSM) 1830669 200 33.16 EUR 09:52:18 Euronext Dublin (XMSM) 1830667 194 33.16 EUR 09:54:30 Euronext Dublin (XMSM) 1833989 50 33.16 EUR 09:54:30 Euronext Dublin (XMSM) 1833991 200 33.15 EUR 09:55:51 Euronext Dublin (XMSM) 1836491 236 33.15 EUR 09:58:22 Euronext Dublin (XMSM) 1840564 238 33.15 EUR 09:58:45 Euronext Dublin (XMSM) 1841259 240 33.17 EUR 09:59:45 Euronext Dublin (XMSM) 1843048 60 33.14 EUR 10:00:00 Euronext Dublin (XMSM) 1843628 200 33.14 EUR 10:00:00 Euronext Dublin (XMSM) 1843626 211 33.13 EUR 10:02:28 Euronext Dublin (XMSM) 1847421 47 33.13 EUR 10:02:28 Euronext Dublin (XMSM) 1847419 200 33.10 EUR 10:02:39 Euronext Dublin (XMSM) 1847622 277 33.09 EUR 10:02:57 Euronext Dublin (XMSM) 1848031 143 33.08 EUR 10:03:39 Euronext Dublin (XMSM) 1848960 85 33.08 EUR 10:03:39 Euronext Dublin (XMSM) 1848962 247 33.07 EUR 10:04:29 Euronext Dublin (XMSM) 1850208 229 33.10 EUR 10:07:22 Euronext Dublin (XMSM) 1854796 252 33.09 EUR 10:07:41 Euronext Dublin (XMSM) 1855109 58 33.08 EUR 10:09:12 Euronext Dublin (XMSM) 1856678 200 33.08 EUR 10:09:12 Euronext Dublin (XMSM) 1856676 200 33.07 EUR 10:11:45 Euronext Dublin (XMSM) 1859694 261 33.16 EUR 10:19:46 Euronext Dublin (XMSM) 1868825 160 33.15 EUR 10:19:54 Euronext Dublin (XMSM) 1869023 78 33.16 EUR 10:21:03 Euronext Dublin (XMSM) 1870352 200 33.16 EUR 10:21:03 Euronext Dublin (XMSM) 1870350 250 33.14 EUR 10:22:30 Euronext Dublin (XMSM) 1872114 30 33.14 EUR 10:22:30 Euronext Dublin (XMSM) 1872116 175 33.13 EUR 10:24:10 Euronext Dublin (XMSM) 1874123 76 33.13 EUR 10:24:10 Euronext Dublin (XMSM) 1874121 235 33.04 EUR 10:27:40 Euronext Dublin (XMSM) 1878076 161 32.98 EUR 10:29:45 Euronext Dublin (XMSM) 1881252 89 32.98 EUR 10:29:45 Euronext Dublin (XMSM) 1881250 200 32.96 EUR 10:31:10 Euronext Dublin (XMSM) 1883509 50 32.96 EUR 10:33:20 Euronext Dublin (XMSM) 1886154 144 32.96 EUR 10:33:57 Euronext Dublin (XMSM) 1886992 121 32.96 EUR 10:33:57 Euronext Dublin (XMSM) 1886994 156 32.94 EUR 10:35:12 Euronext Dublin (XMSM) 1888481 119 32.94 EUR 10:35:12 Euronext Dublin (XMSM) 1888483 236 32.95 EUR 10:37:03 Euronext Dublin (XMSM) 1891089 258 32.94 EUR 10:37:09 Euronext Dublin (XMSM) 1891249 180 32.93 EUR 10:40:16 Euronext Dublin (XMSM) 1894902 97 32.93 EUR 10:40:22 Euronext Dublin (XMSM) 1895045 112 32.91 EUR 10:42:11 Euronext Dublin (XMSM) 1897021 161 32.91 EUR 10:42:11 Euronext Dublin (XMSM) 1897019 231 33.06 EUR 10:45:52 Euronext Dublin (XMSM) 1904509 257 33.07 EUR 10:45:52 Euronext Dublin (XMSM) 1904488 200 33.07 EUR 10:46:09 Euronext Dublin (XMSM) 1905096 60 33.07 EUR 10:46:09 Euronext Dublin (XMSM) 1905098 104 33.07 EUR 10:46:09 Euronext Dublin (XMSM) 1905094 231 33.07 EUR 10:46:09 Euronext Dublin (XMSM) 1905090 162 33.07 EUR 10:46:09 Euronext Dublin (XMSM) 1905092 263 33.06 EUR 10:46:14 Euronext Dublin (XMSM) 1905228 93 33.00 EUR 10:47:02 Euronext Dublin (XMSM) 1906454 163 33.00 EUR 10:47:02 Euronext Dublin (XMSM) 1906452 248 33.00 EUR 10:48:30 Euronext Dublin (XMSM) 1909043 274 33.02 EUR 10:49:41 Euronext Dublin (XMSM) 1910548 269 33.01 EUR 10:49:59 Euronext Dublin (XMSM) 1910909 228 32.97 EUR 10:50:25 Euronext Dublin (XMSM) 1911674 139 32.95 EUR 10:50:44 Euronext Dublin (XMSM) 1912430 127 32.95 EUR 10:50:44 Euronext Dublin (XMSM) 1912425 47 32.90 EUR 10:51:29 Euronext Dublin (XMSM) 1913730 223 32.90 EUR 10:51:29 Euronext Dublin (XMSM) 1913705 50 32.88 EUR 10:51:44 Euronext Dublin (XMSM) 1914119 200 32.88 EUR 10:51:44 Euronext Dublin (XMSM) 1914117 264 32.88 EUR 10:51:44 Euronext Dublin (XMSM) 1914076 172 32.90 EUR 10:51:44 Euronext Dublin (XMSM) 1914016 86 32.88 EUR 10:52:14 Euronext Dublin (XMSM) 1914798 61 32.89 EUR 10:52:21 Euronext Dublin (XMSM) 1914948 69 32.89 EUR 10:52:21 Euronext Dublin (XMSM) 1914946 266 32.92 EUR 10:52:52 Euronext Dublin (XMSM) 1915697 200 32.92 EUR 10:52:52 Euronext Dublin (XMSM) 1915691 260 32.91 EUR 10:52:58 Euronext Dublin (XMSM) 1915873 154 32.91 EUR 10:52:58 Euronext Dublin (XMSM) 1915868 127 32.91 EUR 10:52:58 Euronext Dublin (XMSM) 1915870 73 32.92 EUR 10:53:14 Euronext Dublin (XMSM) 1916489 173 32.92 EUR 10:53:14 Euronext Dublin (XMSM) 1916475 56 32.93 EUR 10:53:44 Euronext Dublin (XMSM) 1917166 57 32.93 EUR 10:53:44 Euronext Dublin (XMSM) 1917164 123 32.93 EUR 10:53:44 Euronext Dublin (XMSM) 1917162 50 32.94 EUR 10:54:13 Euronext Dublin (XMSM) 1917982 200 32.94 EUR 10:54:13 Euronext Dublin (XMSM) 1917978 246 32.94 EUR 10:54:13 Euronext Dublin (XMSM) 1917975 160 32.96 EUR 10:54:44 Euronext Dublin (XMSM) 1918628 113 32.96 EUR 10:54:44 Euronext Dublin (XMSM) 1918625 225 32.96 EUR 10:54:58 Euronext Dublin (XMSM) 1918887 238 32.95 EUR 10:54:59 Euronext Dublin (XMSM) 1918940 65 32.95 EUR 10:54:59 Euronext Dublin (XMSM) 1918938 28 32.95 EUR 10:54:59 Euronext Dublin (XMSM) 1918936 175 32.95 EUR 10:54:59 Euronext Dublin (XMSM) 1918934 262 32.95 EUR 10:55:14 Euronext Dublin (XMSM) 1919423 142 32.96 EUR 10:55:29 Euronext Dublin (XMSM) 1919854 29 32.97 EUR 10:55:29 Euronext Dublin (XMSM) 1919858 63 32.96 EUR 10:55:29 Euronext Dublin (XMSM) 1919856 79 32.97 EUR 10:55:29 Euronext Dublin (XMSM) 1919852 169 32.97 EUR 10:55:29 Euronext Dublin (XMSM) 1919850 173 32.97 EUR 10:55:44 Euronext Dublin (XMSM) 1920223 76 32.97 EUR 10:55:44 Euronext Dublin (XMSM) 1920220 123 32.96 EUR 10:55:59 Euronext Dublin (XMSM) 1920565 160 32.96 EUR 10:55:59 Euronext Dublin (XMSM) 1920563 213 33.03 EUR 10:56:58 Euronext Dublin (XMSM) 1922075 213 33.03 EUR 10:56:58 Euronext Dublin (XMSM) 1922056 160 33.02 EUR 10:57:02 Euronext Dublin (XMSM) 1922199 119 33.02 EUR 10:57:02 Euronext Dublin (XMSM) 1922197 247 33.02 EUR 10:57:13 Euronext Dublin (XMSM) 1922699 101 33.01 EUR 10:57:20 Euronext Dublin (XMSM) 1922981 101 33.01 EUR 10:57:28 Euronext Dublin (XMSM) 1923169 159 33.04 EUR 10:57:58 Euronext Dublin (XMSM) 1924087 113 33.04 EUR 10:57:58 Euronext Dublin (XMSM) 1924089 200 33.05 EUR 10:58:17 Euronext Dublin (XMSM) 1924690 179 33.06 EUR 10:58:29 Euronext Dublin (XMSM) 1925001 59 33.06 EUR 10:58:42 Euronext Dublin (XMSM) 1925182 26 33.06 EUR 10:58:42 Euronext Dublin (XMSM) 1925180 250 33.06 EUR 10:58:42 Euronext Dublin (XMSM) 1925178 100 33.05 EUR 10:58:44 Euronext Dublin (XMSM) 1925230 196 33.06 EUR 10:58:58 Euronext Dublin (XMSM) 1925419 195 33.06 EUR 10:58:58 Euronext Dublin (XMSM) 1925417 195 33.06 EUR 10:58:58 Euronext Dublin (XMSM) 1925415 195 33.06 EUR 10:59:13 Euronext Dublin (XMSM) 1925839 195 33.06 EUR 10:59:27 Euronext Dublin (XMSM) 1926150 50 33.06 EUR 10:59:27 Euronext Dublin (XMSM) 1926152 267 33.06 EUR 10:59:37 Euronext Dublin (XMSM) 1926378 120 33.02 EUR 10:59:44 Euronext Dublin (XMSM) 1926581 268 33.05 EUR 11:00:29 Euronext Dublin (XMSM) 1927416 250 33.05 EUR 11:00:29 Euronext Dublin (XMSM) 1927406 281 33.08 EUR 11:02:52 Euronext Dublin (XMSM) 1929394 7 33.09 EUR 11:05:03 Euronext Dublin (XMSM) 1931482 250 33.09 EUR 11:05:03 Euronext Dublin (XMSM) 1931480 260 33.08 EUR 11:05:04 Euronext Dublin (XMSM) 1931504 172 33.11 EUR 11:06:03 Euronext Dublin (XMSM) 1932430 57 33.11 EUR 11:06:03 Euronext Dublin (XMSM) 1932428 254 33.10 EUR 11:06:53 Euronext Dublin (XMSM) 1933165 263 33.08 EUR 11:08:23 Euronext Dublin (XMSM) 1934239 175 33.08 EUR 11:08:59 Euronext Dublin (XMSM) 1934704 93 33.08 EUR 11:08:59 Euronext Dublin (XMSM) 1934702 40 33.11 EUR 11:10:50 Euronext Dublin (XMSM) 1936187 191 33.11 EUR 11:10:50 Euronext Dublin (XMSM) 1936185 168 33.13 EUR 11:12:17 Euronext Dublin (XMSM) 1937311 77 33.13 EUR 11:12:17 Euronext Dublin (XMSM) 1937309 25 33.15 EUR 11:14:32 Euronext Dublin (XMSM) 1939240 224 33.15 EUR 11:14:32 Euronext Dublin (XMSM) 1939238 246 33.10 EUR 11:15:21 Euronext Dublin (XMSM) 1939975 227 33.13 EUR 11:16:25 Euronext Dublin (XMSM) 1941059 241 33.16 EUR 11:20:03 Euronext Dublin (XMSM) 1943699 270 33.25 EUR 11:24:16 Euronext Dublin (XMSM) 1947535 258 33.23 EUR 11:25:10 Euronext Dublin (XMSM) 1947980 257 33.28 EUR 11:28:19 Euronext Dublin (XMSM) 1950110 239 33.42 EUR 11:29:02 Euronext Dublin (XMSM) 1953086 47 33.42 EUR 11:29:04 Euronext Dublin (XMSM) 1953208 236 33.42 EUR 11:29:04 Euronext Dublin (XMSM) 1953206 245 33.41 EUR 11:29:07 Euronext Dublin (XMSM) 1953409 12 33.41 EUR 11:29:07 Euronext Dublin (XMSM) 1953407 279 33.41 EUR 11:29:07 Euronext Dublin (XMSM) 1953405 235 33.40 EUR 11:29:09 Euronext Dublin (XMSM) 1953455 90 33.48 EUR 11:30:51 Euronext Dublin (XMSM) 1955500 183 33.48 EUR 11:30:51 Euronext Dublin (XMSM) 1955498 277 33.48 EUR 11:30:51 Euronext Dublin (XMSM) 1955485 266 33.45 EUR 11:30:57 Euronext Dublin (XMSM) 1955584 276 33.40 EUR 11:31:15 Euronext Dublin (XMSM) 1956002 279 33.36 EUR 11:31:55 Euronext Dublin (XMSM) 1956505 61 33.32 EUR 11:35:50 Euronext Dublin (XMSM) 1959616 187 33.32 EUR 11:36:04 Euronext Dublin (XMSM) 1959745 238 33.38 EUR 11:38:44 Euronext Dublin (XMSM) 1961689 257 33.32 EUR 11:40:41 Euronext Dublin (XMSM) 1963106 270 33.30 EUR 11:47:24 Euronext Dublin (XMSM) 1967495 275 33.31 EUR 11:50:37 Euronext Dublin (XMSM) 1970004 250 33.32 EUR 11:52:11 Euronext Dublin (XMSM) 1971228 29 33.32 EUR 11:52:19 Euronext Dublin (XMSM) 1971343 211 33.30 EUR 12:00:00 Euronext Dublin (XMSM) 1979027 47 33.30 EUR 12:00:00 Euronext Dublin (XMSM) 1979025 24 33.29 EUR 12:00:32 Euronext Dublin (XMSM) 1979738 250 33.29 EUR 12:00:32 Euronext Dublin (XMSM) 1979736 67 33.32 EUR 12:03:26 Euronext Dublin (XMSM) 1982370 163 33.32 EUR 12:03:26 Euronext Dublin (XMSM) 1982368 262 33.33 EUR 12:05:52 Euronext Dublin (XMSM) 1984534 93 33.37 EUR 12:12:03 Euronext Dublin (XMSM) 1989821 78 33.37 EUR 12:12:03 Euronext Dublin (XMSM) 1989823 93 33.37 EUR 12:12:03 Euronext Dublin (XMSM) 1989825 281 33.38 EUR 12:15:01 Euronext Dublin (XMSM) 1991948 269 33.34 EUR 12:18:27 Euronext Dublin (XMSM) 1995461 256 33.33 EUR 12:22:51 Euronext Dublin (XMSM) 1999099 283 33.30 EUR 12:28:46 Euronext Dublin (XMSM) 2003972 259 33.24 EUR 12:31:00 Euronext Dublin (XMSM) 2006740 246 33.27 EUR 12:36:19 Euronext Dublin (XMSM) 2010626 234 33.24 EUR 12:41:04 Euronext Dublin (XMSM) 2014597 280 33.18 EUR 12:44:30 Euronext Dublin (XMSM) 2018789 258 33.20 EUR 12:48:02 Euronext Dublin (XMSM) 2021565 236 33.14 EUR 12:53:04 Euronext Dublin (XMSM) 2026004 255 33.12 EUR 12:55:08 Euronext Dublin (XMSM) 2027817 91 33.12 EUR 12:58:42 Euronext Dublin (XMSM) 2030381 164 33.12 EUR 12:58:42 Euronext Dublin (XMSM) 2030379 264 33.12 EUR 13:01:49 Euronext Dublin (XMSM) 2033352 43 33.18 EUR 13:07:01 Euronext Dublin (XMSM) 2037815 236 33.18 EUR 13:07:01 Euronext Dublin (XMSM) 2037813 224 33.20 EUR 13:13:04 Euronext Dublin (XMSM) 2042588 22 33.20 EUR 13:13:04 Euronext Dublin (XMSM) 2042586 273 33.18 EUR 13:16:05 Euronext Dublin (XMSM) 2045312 181 33.22 EUR 13:21:55 Euronext Dublin (XMSM) 2050154 86 33.22 EUR 13:21:55 Euronext Dublin (XMSM) 2050152 243 33.23 EUR 13:23:12 Euronext Dublin (XMSM) 2051638 260 33.21 EUR 13:26:06 Euronext Dublin (XMSM) 2054190 271 33.32 EUR 13:29:55 Euronext Dublin (XMSM) 2058069 54 33.31 EUR 13:29:56 Euronext Dublin (XMSM) 2058106 200 33.31 EUR 13:29:56 Euronext Dublin (XMSM) 2058104 96 33.36 EUR 13:31:45 Euronext Dublin (XMSM) 2061924 179 33.36 EUR 13:31:45 Euronext Dublin (XMSM) 2061922 275 33.33 EUR 13:31:46 Euronext Dublin (XMSM) 2062006 248 33.34 EUR 13:31:46 Euronext Dublin (XMSM) 2061939 12 33.34 EUR 13:31:46 Euronext Dublin (XMSM) 2061935 248 33.32 EUR 13:33:08 Euronext Dublin (XMSM) 2063809 275 33.36 EUR 13:35:05 Euronext Dublin (XMSM) 2065938 236 33.30 EUR 13:37:57 Euronext Dublin (XMSM) 2068655 58 33.34 EUR 13:40:16 Euronext Dublin (XMSM) 2071044 16 33.34 EUR 13:40:16 Euronext Dublin (XMSM) 2071042 200 33.34 EUR 13:40:16 Euronext Dublin (XMSM) 2071040 13 33.34 EUR 13:40:16 Euronext Dublin (XMSM) 2071038 250 33.34 EUR 13:40:16 Euronext Dublin (XMSM) 2071036 37 33.34 EUR 13:45:37 Euronext Dublin (XMSM) 2076279 178 33.34 EUR 13:45:37 Euronext Dublin (XMSM) 2076277 37 33.34 EUR 13:45:37 Euronext Dublin (XMSM) 2076275 135 33.44 EUR 13:54:31 Euronext Dublin (XMSM) 2088789 86 33.44 EUR 13:54:31 Euronext Dublin (XMSM) 2088787 41 33.44 EUR 13:54:31 Euronext Dublin (XMSM) 2088791 8 33.44 EUR 13:54:31 Euronext Dublin (XMSM) 2088793 276 33.62 EUR 13:58:05 Euronext Dublin (XMSM) 2095907 36 33.64 EUR 14:01:47 Euronext Dublin (XMSM) 2101170 95 33.64 EUR 14:01:47 Euronext Dublin (XMSM) 2101168 36 33.64 EUR 14:01:47 Euronext Dublin (XMSM) 2101166 85 33.64 EUR 14:01:47 Euronext Dublin (XMSM) 2101164 282 33.61 EUR 14:05:40 Euronext Dublin (XMSM) 2106854 250 33.66 EUR 14:11:48 Euronext Dublin (XMSM) 2115051 233 33.18 EUR 15:05:36 Euronext Dublin (XMSM) 2219804 6 33.18 EUR 15:05:36 Euronext Dublin (XMSM) 2219806 227 33.16 EUR 15:05:54 Euronext Dublin (XMSM) 2220193 272 33.10 EUR 15:06:33 Euronext Dublin (XMSM) 2221573 248 33.13 EUR 15:07:58 Euronext Dublin (XMSM) 2224092 11 33.13 EUR 15:08:00 Euronext Dublin (XMSM) 2224209 228 33.15 EUR 15:08:34 Euronext Dublin (XMSM) 2225151 260 33.20 EUR 15:09:15 Euronext Dublin (XMSM) 2226703 238 33.16 EUR 15:10:08 Euronext Dublin (XMSM) 2228101 280 33.15 EUR 15:11:32 Euronext Dublin (XMSM) 2230392 232 33.14 EUR 15:11:36 Euronext Dublin (XMSM) 2230670 240 33.09 EUR 15:13:13 Euronext Dublin (XMSM) 2234428 37 33.08 EUR 15:13:37 Euronext Dublin (XMSM) 2235207 222 33.08 EUR 15:13:37 Euronext Dublin (XMSM) 2235205 233 33.01 EUR 15:15:09 Euronext Dublin (XMSM) 2238219 8 33.04 EUR 15:16:36 Euronext Dublin (XMSM) 2241195 250 33.04 EUR 15:16:36 Euronext Dublin (XMSM) 2241193 265 33.03 EUR 15:18:03 Euronext Dublin (XMSM) 2243719 249 33.00 EUR 15:19:23 Euronext Dublin (XMSM) 2246420 269 33.00 EUR 15:19:23 Euronext Dublin (XMSM) 2246407 228 33.00 EUR 15:19:47 Euronext Dublin (XMSM) 2247456 27 33.00 EUR 15:19:47 Euronext Dublin (XMSM) 2247423 238 32.98 EUR 15:20:07 Euronext Dublin (XMSM) 2248017 27 32.98 EUR 15:20:23 Euronext Dublin (XMSM) 2248433 156 32.95 EUR 15:20:32 Euronext Dublin (XMSM) 2248909 127 32.95 EUR 15:20:32 Euronext Dublin (XMSM) 2248907 36 32.95 EUR 15:20:32 Euronext Dublin (XMSM) 2248863 242 32.95 EUR 15:20:32 Euronext Dublin (XMSM) 2248861 254 32.95 EUR 15:20:32 Euronext Dublin (XMSM) 2248816 54 32.97 EUR 15:20:32 Euronext Dublin (XMSM) 2248766 195 32.97 EUR 15:20:32 Euronext Dublin (XMSM) 2248764 33 32.95 EUR 15:21:20 Euronext Dublin (XMSM) 2251203 200 32.95 EUR 15:21:20 Euronext Dublin (XMSM) 2251178 46 32.95 EUR 15:21:22 Euronext Dublin (XMSM) 2251271 227 32.97 EUR 15:22:09 Euronext Dublin (XMSM) 2252529 16 32.97 EUR 15:22:09 Euronext Dublin (XMSM) 2252527 255 32.96 EUR 15:22:20 Euronext Dublin (XMSM) 2253033 227 32.93 EUR 15:23:07 Euronext Dublin (XMSM) 2254310 236 32.97 EUR 15:23:58 Euronext Dublin (XMSM) 2256203 270 32.97 EUR 15:23:58 Euronext Dublin (XMSM) 2256185 254 32.97 EUR 15:23:58 Euronext Dublin (XMSM) 2256183 76 32.98 EUR 15:24:40 Euronext Dublin (XMSM) 2257216 177 32.98 EUR 15:24:40 Euronext Dublin (XMSM) 2257214 237 32.98 EUR 15:24:42 Euronext Dublin (XMSM) 2257235 93 32.96 EUR 15:25:52 Euronext Dublin (XMSM) 2260000 15 32.96 EUR 15:25:52 Euronext Dublin (XMSM) 2259998 168 32.96 EUR 15:25:54 Euronext Dublin (XMSM) 2260120 105 32.96 EUR 15:26:36 Euronext Dublin (XMSM) 2261395 156 32.96 EUR 15:26:36 Euronext Dublin (XMSM) 2261385 278 32.93 EUR 15:27:20 Euronext Dublin (XMSM) 2262508 240 32.91 EUR 15:27:23 Euronext Dublin (XMSM) 2262553 232 32.91 EUR 15:28:10 Euronext Dublin (XMSM) 2263748 275 32.91 EUR 15:28:10 Euronext Dublin (XMSM) 2263746 61 32.92 EUR 15:28:22 Euronext Dublin (XMSM) 2264263 216 32.92 EUR 15:28:23 Euronext Dublin (XMSM) 2264310 67 32.92 EUR 15:28:23 Euronext Dublin (XMSM) 2264308 286 32.92 EUR 15:28:24 Euronext Dublin (XMSM) 2264481 267 32.92 EUR 15:28:24 Euronext Dublin (XMSM) 2264483 266 32.92 EUR 15:28:24 Euronext Dublin (XMSM) 2264440 232 32.93 EUR 15:28:24 Euronext Dublin (XMSM) 2264438 238 32.92 EUR 15:28:24 Euronext Dublin (XMSM) 2264396 375 32.92 EUR 15:28:26 Euronext Dublin (XMSM) 2264598 280 32.92 EUR 15:28:26 Euronext Dublin (XMSM) 2264596 111 32.91 EUR 15:28:29 Euronext Dublin (XMSM) 2264723 192 32.91 EUR 15:28:29 Euronext Dublin (XMSM) 2264721 84 32.91 EUR 15:28:29 Euronext Dublin (XMSM) 2264704 264 32.92 EUR 15:28:44 Euronext Dublin (XMSM) 2265095 163 32.92 EUR 15:28:44 Euronext Dublin (XMSM) 2265091 93 32.92 EUR 15:28:44 Euronext Dublin (XMSM) 2265053 7 32.92 EUR 15:28:44 Euronext Dublin (XMSM) 2265051 181 32.92 EUR 15:28:49 Euronext Dublin (XMSM) 2265328 19 32.92 EUR 15:28:49 Euronext Dublin (XMSM) 2265326 250 32.92 EUR 15:28:49 Euronext Dublin (XMSM) 2265324 250 32.92 EUR 15:28:49 Euronext Dublin (XMSM) 2265322 173 32.92 EUR 15:28:57 Euronext Dublin (XMSM) 2265696 70 32.92 EUR 15:28:57 Euronext Dublin (XMSM) 2265694 256 32.92 EUR 15:29:01 Euronext Dublin (XMSM) 2265808 255 32.92 EUR 15:29:03 Euronext Dublin (XMSM) 2265904 243 32.92 EUR 15:29:03 Euronext Dublin (XMSM) 2265902 178 32.91 EUR 15:29:06 Euronext Dublin (XMSM) 2266146 129 32.92 EUR 15:29:17 Euronext Dublin (XMSM) 2266424 283 32.92 EUR 15:29:19 Euronext Dublin (XMSM) 2266484 137 32.92 EUR 15:29:19 Euronext Dublin (XMSM) 2266477 278 32.92 EUR 15:29:19 Euronext Dublin (XMSM) 2266480 260 32.92 EUR 15:29:19 Euronext Dublin (XMSM) 2266466 200 32.90 EUR 15:29:23 Euronext Dublin (XMSM) 2266551 69 32.90 EUR 15:29:24 Euronext Dublin (XMSM) 2266616 237 32.90 EUR 15:29:24 Euronext Dublin (XMSM) 2266614 64 32.88 EUR 15:29:38 Euronext Dublin (XMSM) 2267015 168 32.88 EUR 15:29:38 Euronext Dublin (XMSM) 2267013 50 32.88 EUR 15:30:08 Euronext Dublin (XMSM) 2267762 200 32.88 EUR 15:30:08 Euronext Dublin (XMSM) 2267760 114 32.88 EUR 15:30:09 Euronext Dublin (XMSM) 2267843 128 32.88 EUR 15:30:09 Euronext Dublin (XMSM) 2267841 259 32.91 EUR 15:30:28 Euronext Dublin (XMSM) 2268413 282 32.91 EUR 15:30:28 Euronext Dublin (XMSM) 2268411 89 32.91 EUR 15:30:32 Euronext Dublin (XMSM) 2268464 214 32.91 EUR 15:30:32 Euronext Dublin (XMSM) 2268462 462 32.91 EUR 15:30:34 Euronext Dublin (XMSM) 2268490 283 32.91 EUR 15:30:34 Euronext Dublin (XMSM) 2268488 120 32.90 EUR 15:30:39 Euronext Dublin (XMSM) 2268573 282 32.90 EUR 15:30:39 Euronext Dublin (XMSM) 2268568 22 32.90 EUR 15:30:54 Euronext Dublin (XMSM) 2268898 48 32.90 EUR 15:31:05 Euronext Dublin (XMSM) 2269252 17 32.90 EUR 15:31:05 Euronext Dublin (XMSM) 2269244 200 32.90 EUR 15:31:05 Euronext Dublin (XMSM) 2269216 257 32.90 EUR 15:31:05 Euronext Dublin (XMSM) 2269203 189 32.90 EUR 15:31:05 Euronext Dublin (XMSM) 2269179 161 32.90 EUR 15:31:05 Euronext Dublin (XMSM) 2269177 223 32.91 EUR 15:31:05 Euronext Dublin (XMSM) 2269140 274 32.91 EUR 15:31:05 Euronext Dublin (XMSM) 2269134 46 32.92 EUR 15:31:26 Euronext Dublin (XMSM) 2269943 400 32.93 EUR 15:31:29 Euronext Dublin (XMSM) 2270146 247 32.93 EUR 15:31:29 Euronext Dublin (XMSM) 2270144 232 32.93 EUR 15:31:29 Euronext Dublin (XMSM) 2270134 11 32.93 EUR 15:31:43 Euronext Dublin (XMSM) 2270463 112 32.93 EUR 15:31:43 Euronext Dublin (XMSM) 2270458 27 32.93 EUR 15:31:43 Euronext Dublin (XMSM) 2270456 85 32.93 EUR 15:31:43 Euronext Dublin (XMSM) 2270460 31 32.93 EUR 15:31:43 Euronext Dublin (XMSM) 2270454 252 32.93 EUR 15:31:43 Euronext Dublin (XMSM) 2270452 74 32.94 EUR 15:31:53 Euronext Dublin (XMSM) 2270694 200 32.93 EUR 15:31:53 Euronext Dublin (XMSM) 2270692 70 32.94 EUR 15:31:53 Euronext Dublin (XMSM) 2270684 13 32.94 EUR 15:31:53 Euronext Dublin (XMSM) 2270682 265 32.94 EUR 15:31:53 Euronext Dublin (XMSM) 2270680 222 32.94 EUR 15:31:53 Euronext Dublin (XMSM) 2270678 174 32.95 EUR 15:32:18 Euronext Dublin (XMSM) 2271367 13 32.95 EUR 15:32:18 Euronext Dublin (XMSM) 2271370 241 32.96 EUR 15:32:18 Euronext Dublin (XMSM) 2271355 53 32.98 EUR 15:32:38 Euronext Dublin (XMSM) 2271857 200 32.98 EUR 15:32:38 Euronext Dublin (XMSM) 2271855 71 32.99 EUR 15:33:20 Euronext Dublin (XMSM) 2272866 200 32.99 EUR 15:33:20 Euronext Dublin (XMSM) 2272864 238 32.99 EUR 15:33:20 Euronext Dublin (XMSM) 2272860 78 32.99 EUR 15:33:21 Euronext Dublin (XMSM) 2272971 163 32.99 EUR 15:33:21 Euronext Dublin (XMSM) 2272969 43 32.99 EUR 15:33:21 Euronext Dublin (XMSM) 2272950 200 32.99 EUR 15:33:21 Euronext Dublin (XMSM) 2272948 238 32.98 EUR 15:33:25 Euronext Dublin (XMSM) 2273147 31 32.97 EUR 15:33:26 Euronext Dublin (XMSM) 2273168 260 33.00 EUR 15:34:21 Euronext Dublin (XMSM) 2274589 78 33.01 EUR 15:34:48 Euronext Dublin (XMSM) 2275286 200 33.01 EUR 15:34:48 Euronext Dublin (XMSM) 2275284 234 33.02 EUR 15:34:48 Euronext Dublin (XMSM) 2275282 145 33.01 EUR 15:34:51 Euronext Dublin (XMSM) 2275360 15 33.01 EUR 15:34:51 Euronext Dublin (XMSM) 2275358 118 33.01 EUR 15:34:51 Euronext Dublin (XMSM) 2275356 247 33.02 EUR 15:35:23 Euronext Dublin (XMSM) 2276474 179 33.02 EUR 15:35:23 Euronext Dublin (XMSM) 2276467 18 33.02 EUR 15:35:23 Euronext Dublin (XMSM) 2276465 30 33.02 EUR 15:35:23 Euronext Dublin (XMSM) 2276457 232 33.02 EUR 15:35:23 Euronext Dublin (XMSM) 2276455 25 33.02 EUR 15:35:52 Euronext Dublin (XMSM) 2277144 248 33.02 EUR 15:35:53 Euronext Dublin (XMSM) 2277169 271 33.02 EUR 15:35:54 Euronext Dublin (XMSM) 2277228 23 33.02 EUR 15:35:54 Euronext Dublin (XMSM) 2277226 237 33.02 EUR 15:35:54 Euronext Dublin (XMSM) 2277222 268 33.04 EUR 15:36:21 Euronext Dublin (XMSM) 2277921 80 33.04 EUR 15:37:03 Euronext Dublin (XMSM) 2278888 200 33.04 EUR 15:37:03 Euronext Dublin (XMSM) 2278886 228 33.04 EUR 15:37:03 Euronext Dublin (XMSM) 2278876 155 33.05 EUR 15:37:21 Euronext Dublin (XMSM) 2279503 72 33.05 EUR 15:37:21 Euronext Dublin (XMSM) 2279505 266 33.03 EUR 15:38:26 Euronext Dublin (XMSM) 2281229 16 33.03 EUR 15:38:37 Euronext Dublin (XMSM) 2281420 245 33.03 EUR 15:38:48 Euronext Dublin (XMSM) 2281712 152 33.02 EUR 15:38:52 Euronext Dublin (XMSM) 2281812 80 33.02 EUR 15:38:52 Euronext Dublin (XMSM) 2281810 58 33.02 EUR 15:39:10 Euronext Dublin (XMSM) 2282351 200 33.02 EUR 15:39:10 Euronext Dublin (XMSM) 2282349 22 33.00 EUR 15:39:13 Euronext Dublin (XMSM) 2282686 118 32.99 EUR 15:39:15 Euronext Dublin (XMSM) 2282998 96 32.99 EUR 15:39:15 Euronext Dublin (XMSM) 2282987 14 32.99 EUR 15:39:15 Euronext Dublin (XMSM) 2282989 3 33.06 EUR 15:40:34 Euronext Dublin (XMSM) 2285091 50 33.06 EUR 15:40:34 Euronext Dublin (XMSM) 2285086 200 33.06 EUR 15:40:34 Euronext Dublin (XMSM) 2285084 240 33.06 EUR 15:40:34 Euronext Dublin (XMSM) 2285080 269 33.05 EUR 15:40:45 Euronext Dublin (XMSM) 2285356 70 33.04 EUR 15:40:49 Euronext Dublin (XMSM) 2285430 200 33.04 EUR 15:40:49 Euronext Dublin (XMSM) 2285428 218 33.01 EUR 15:41:06 Euronext Dublin (XMSM) 2285802 19 33.01 EUR 15:41:06 Euronext Dublin (XMSM) 2285783 45 32.96 EUR 15:41:52 Euronext Dublin (XMSM) 2287180 182 32.96 EUR 15:41:52 Euronext Dublin (XMSM) 2287170 5 32.96 EUR 15:41:52 Euronext Dublin (XMSM) 2287168 262 32.96 EUR 15:42:08 Euronext Dublin (XMSM) 2287460 81 32.98 EUR 15:42:39 Euronext Dublin (XMSM) 2288189 200 32.98 EUR 15:42:39 Euronext Dublin (XMSM) 2288187 246 32.98 EUR 15:42:39 Euronext Dublin (XMSM) 2288178 239 32.97 EUR 15:42:44 Euronext Dublin (XMSM) 2288379 278 32.96 EUR 15:42:46 Euronext Dublin (XMSM) 2288585 17 32.93 EUR 15:43:02 Euronext Dublin (XMSM) 2289091 212 32.93 EUR 15:43:03 Euronext Dublin (XMSM) 2289150 269 32.93 EUR 15:43:33 Euronext Dublin (XMSM) 2289740 119 32.93 EUR 15:43:45 Euronext Dublin (XMSM) 2289967 116 32.93 EUR 15:43:45 Euronext Dublin (XMSM) 2289969 20 32.93 EUR 15:44:14 Euronext Dublin (XMSM) 2290842 200 32.93 EUR 15:44:14 Euronext Dublin (XMSM) 2290840 24 32.93 EUR 15:44:14 Euronext Dublin (XMSM) 2290824 163 32.93 EUR 15:44:32 Euronext Dublin (XMSM) 2291287 120 32.93 EUR 15:44:32 Euronext Dublin (XMSM) 2291285 283 32.93 EUR 15:44:48 Euronext Dublin (XMSM) 2291537 67 32.94 EUR 15:45:11 Euronext Dublin (XMSM) 2292202 166 32.94 EUR 15:45:22 Euronext Dublin (XMSM) 2292476 5 32.94 EUR 15:45:22 Euronext Dublin (XMSM) 2292472 200 32.94 EUR 15:45:22 Euronext Dublin (XMSM) 2292470 65 32.94 EUR 15:45:22 Euronext Dublin (XMSM) 2292474 274 32.96 EUR 15:45:49 Euronext Dublin (XMSM) 2293125 200 32.97 EUR 15:46:19 Euronext Dublin (XMSM) 2294063 33 32.96 EUR 15:46:25 Euronext Dublin (XMSM) 2294142 232 32.96 EUR 15:46:27 Euronext Dublin (XMSM) 2294192 84 32.96 EUR 15:46:27 Euronext Dublin (XMSM) 2294190 112 32.96 EUR 15:46:27 Euronext Dublin (XMSM) 2294188 270 32.95 EUR 15:46:39 Euronext Dublin (XMSM) 2294516 232 32.95 EUR 15:46:39 Euronext Dublin (XMSM) 2294500 78 32.99 EUR 15:47:19 Euronext Dublin (XMSM) 2295957 9 32.99 EUR 15:47:22 Euronext Dublin (XMSM) 2296037 140 32.99 EUR 15:47:23 Euronext Dublin (XMSM) 2296077 169 32.99 EUR 15:47:23 Euronext Dublin (XMSM) 2296079 60 32.99 EUR 15:47:23 Euronext Dublin (XMSM) 2296075 260 32.97 EUR 15:47:34 Euronext Dublin (XMSM) 2296379 75 32.96 EUR 15:48:09 Euronext Dublin (XMSM) 2297157 200 32.96 EUR 15:48:09 Euronext Dublin (XMSM) 2297155 238 32.96 EUR 15:48:09 Euronext Dublin (XMSM) 2297151 109 32.95 EUR 15:48:22 Euronext Dublin (XMSM) 2297391 56 32.95 EUR 15:48:26 Euronext Dublin (XMSM) 2297606 50 32.93 EUR 15:48:36 Euronext Dublin (XMSM) 2297815 99 32.95 EUR 15:48:36 Euronext Dublin (XMSM) 2297810 130 32.95 EUR 15:48:36 Euronext Dublin (XMSM) 2297808 70 32.95 EUR 15:48:36 Euronext Dublin (XMSM) 2297806 229 32.93 EUR 15:49:07 Euronext Dublin (XMSM) 2298679 180 32.94 EUR 15:49:33 Euronext Dublin (XMSM) 2299162 100 32.94 EUR 15:49:33 Euronext Dublin (XMSM) 2299160 228 32.93 EUR 15:49:43 Euronext Dublin (XMSM) 2299519 261 32.94 EUR 15:50:05 Euronext Dublin (XMSM) 2300217 253 32.94 EUR 15:50:08 Euronext Dublin (XMSM) 2300275 252 32.98 EUR 15:51:03 Euronext Dublin (XMSM) 2301818 245 33.01 EUR 15:51:20 Euronext Dublin (XMSM) 2302448 44 33.00 EUR 15:51:32 Euronext Dublin (XMSM) 2302701 266 33.01 EUR 15:51:32 Euronext Dublin (XMSM) 2302699 200 33.00 EUR 15:51:37 Euronext Dublin (XMSM) 2302786 1 33.00 EUR 15:51:37 Euronext Dublin (XMSM) 2302788 233 33.00 EUR 15:51:37 Euronext Dublin (XMSM) 2302790 47 32.99 EUR 15:51:40 Euronext Dublin (XMSM) 2302945 200 32.99 EUR 15:51:40 Euronext Dublin (XMSM) 2302943 10 32.99 EUR 15:51:40 Euronext Dublin (XMSM) 2302941 17 32.99 EUR 15:51:40 Euronext Dublin (XMSM) 2302939 309 32.99 EUR 15:51:40 Euronext Dublin (XMSM) 2302937 40 32.99 EUR 15:52:19 Euronext Dublin (XMSM) 2303634 200 32.99 EUR 15:52:19 Euronext Dublin (XMSM) 2303632 279 33.01 EUR 15:52:43 Euronext Dublin (XMSM) 2304131 245 33.05 EUR 15:53:47 Euronext Dublin (XMSM) 2305435 95 33.05 EUR 15:53:47 Euronext Dublin (XMSM) 2305433 12 33.05 EUR 15:53:47 Euronext Dublin (XMSM) 2305430 239 33.06 EUR 15:53:47 Euronext Dublin (XMSM) 2305428 258 33.06 EUR 15:53:47 Euronext Dublin (XMSM) 2305426 250 33.05 EUR 15:53:55 Euronext Dublin (XMSM) 2305622 249 33.05 EUR 15:53:55 Euronext Dublin (XMSM) 2305610 301 33.04 EUR 15:54:17 Euronext Dublin (XMSM) 2306187 253 33.04 EUR 15:54:17 Euronext Dublin (XMSM) 2306177 241 33.03 EUR 15:54:24 Euronext Dublin (XMSM) 2306380 45 33.05 EUR 15:54:48 Euronext Dublin (XMSM) 2306737 119 33.05 EUR 15:55:06 Euronext Dublin (XMSM) 2307201 12 33.05 EUR 15:55:06 Euronext Dublin (XMSM) 2307198 70 33.05 EUR 15:55:06 Euronext Dublin (XMSM) 2307203 172 33.05 EUR 15:55:06 Euronext Dublin (XMSM) 2307206 89 33.05 EUR 15:55:06 Euronext Dublin (XMSM) 2307172 43 33.05 EUR 15:55:06 Euronext Dublin (XMSM) 2307170 172 33.08 EUR 15:55:38 Euronext Dublin (XMSM) 2307987 100 33.08 EUR 15:55:38 Euronext Dublin (XMSM) 2307985 205 33.08 EUR 15:56:02 Euronext Dublin (XMSM) 2308467 145 33.08 EUR 15:56:02 Euronext Dublin (XMSM) 2308465 100 33.08 EUR 15:56:02 Euronext Dublin (XMSM) 2308463 193 33.10 EUR 15:56:23 Euronext Dublin (XMSM) 2308959 76 33.10 EUR 15:56:23 Euronext Dublin (XMSM) 2308961 232 33.09 EUR 15:56:31 Euronext Dublin (XMSM) 2309081 229 33.09 EUR 15:56:33 Euronext Dublin (XMSM) 2309133 135 33.08 EUR 15:57:22 Euronext Dublin (XMSM) 2310281 69 33.08 EUR 15:57:22 Euronext Dublin (XMSM) 2310279 32 33.08 EUR 15:57:22 Euronext Dublin (XMSM) 2310277 244 33.10 EUR 15:58:19 Euronext Dublin (XMSM) 2311514 253 33.12 EUR 15:59:44 Euronext Dublin (XMSM) 2314490 414 33.22 EUR 16:01:55 Euronext Dublin (XMSM) 2319707 153 33.22 EUR 16:01:55 Euronext Dublin (XMSM) 2319705 11 33.22 EUR 16:02:02 Euronext Dublin (XMSM) 2320053 19 33.22 EUR 16:02:02 Euronext Dublin (XMSM) 2320051 200 33.22 EUR 16:02:02 Euronext Dublin (XMSM) 2320049 82 33.22 EUR 16:02:02 Euronext Dublin (XMSM) 2320038 180 33.22 EUR 16:02:02 Euronext Dublin (XMSM) 2320036 70 33.22 EUR 16:02:02 Euronext Dublin (XMSM) 2320034 231 33.20 EUR 16:02:31 Euronext Dublin (XMSM) 2320819 8 33.20 EUR 16:02:33 Euronext Dublin (XMSM) 2320880 250 33.24 EUR 16:03:51 Euronext Dublin (XMSM) 2322481 76 33.21 EUR 16:05:07 Euronext Dublin (XMSM) 2324482 200 33.21 EUR 16:05:07 Euronext Dublin (XMSM) 2324480 76 33.20 EUR 16:05:55 Euronext Dublin (XMSM) 2326023 200 33.20 EUR 16:05:55 Euronext Dublin (XMSM) 2326021 47 33.20 EUR 16:07:02 Euronext Dublin (XMSM) 2327811 200 33.20 EUR 16:07:02 Euronext Dublin (XMSM) 2327809 7 33.20 EUR 16:08:06 Euronext Dublin (XMSM) 2329136 225 33.20 EUR 16:08:06 Euronext Dublin (XMSM) 2329134 228 33.20 EUR 16:08:46 Euronext Dublin (XMSM) 2330391 240 33.17 EUR 16:09:09 Euronext Dublin (XMSM) 2331164 92 33.15 EUR 16:09:24 Euronext Dublin (XMSM) 2331782 137 33.15 EUR 16:09:24 Euronext Dublin (XMSM) 2331780 94 33.16 EUR 16:10:19 Euronext Dublin (XMSM) 2333423 165 33.16 EUR 16:10:19 Euronext Dublin (XMSM) 2333421 267 33.09 EUR 16:11:48 Euronext Dublin (XMSM) 2335938 129 33.07 EUR 16:12:03 Euronext Dublin (XMSM) 2336408 109 33.07 EUR 16:12:03 Euronext Dublin (XMSM) 2336406 265 33.08 EUR 16:13:04 Euronext Dublin (XMSM) 2338139 184 33.07 EUR 16:13:14 Euronext Dublin (XMSM) 2338504 54 33.07 EUR 16:13:14 Euronext Dublin (XMSM) 2338502 278 33.04 EUR 16:13:54 Euronext Dublin (XMSM) 2339616 324 33.03 EUR 16:14:48 Euronext Dublin (XMSM) 2341347 147 33.02 EUR 16:14:53 Euronext Dublin (XMSM) 2341574 200 33.02 EUR 16:14:53 Euronext Dublin (XMSM) 2341572 17 33.02 EUR 16:14:53 Euronext Dublin (XMSM) 2341569 257 33.02 EUR 16:14:53 Euronext Dublin (XMSM) 2341567 54 33.02 EUR 16:14:53 Euronext Dublin (XMSM) 2341565 228 33.06 EUR 16:15:18 Euronext Dublin (XMSM) 2342702 106 33.05 EUR 16:15:21 Euronext Dublin (XMSM) 2342808 74 33.05 EUR 16:15:21 Euronext Dublin (XMSM) 2342806 89 33.05 EUR 16:15:21 Euronext Dublin (XMSM) 2342804 111 33.05 EUR 16:15:21 Euronext Dublin (XMSM) 2342802 172 33.05 EUR 16:15:21 Euronext Dublin (XMSM) 2342798 288 33.05 EUR 16:15:21 Euronext Dublin (XMSM) 2342796 20 33.04 EUR 16:15:45 Euronext Dublin (XMSM) 2343710 48 33.04 EUR 16:15:45 Euronext Dublin (XMSM) 2343708 89 33.04 EUR 16:15:45 Euronext Dublin (XMSM) 2343706 263 33.04 EUR 16:15:45 Euronext Dublin (XMSM) 2343696 266 33.04 EUR 16:15:51 Euronext Dublin (XMSM) 2343818 250 33.04 EUR 16:15:51 Euronext Dublin (XMSM) 2343808 89 33.04 EUR 16:15:51 Euronext Dublin (XMSM) 2343810 21 33.04 EUR 16:15:51 Euronext Dublin (XMSM) 2343802 169 33.04 EUR 16:15:51 Euronext Dublin (XMSM) 2343796 125 33.04 EUR 16:15:51 Euronext Dublin (XMSM) 2343794 204 33.02 EUR 16:16:02 Euronext Dublin (XMSM) 2344369 76 33.02 EUR 16:16:02 Euronext Dublin (XMSM) 2344367 159 33.02 EUR 16:16:02 Euronext Dublin (XMSM) 2344365 96 33.02 EUR 16:16:02 Euronext Dublin (XMSM) 2344361 230 33.02 EUR 16:16:15 Euronext Dublin (XMSM) 2344831 160 33.02 EUR 16:16:15 Euronext Dublin (XMSM) 2344829 24 33.02 EUR 16:16:15 Euronext Dublin (XMSM) 2344823 91 33.02 EUR 16:16:15 Euronext Dublin (XMSM) 2344821 200 33.03 EUR 16:16:36 Euronext Dublin (XMSM) 2345562 283 33.03 EUR 16:16:36 Euronext Dublin (XMSM) 2345558 34 33.02 EUR 16:16:36 Euronext Dublin (XMSM) 2345560 59 33.02 EUR 16:16:44 Euronext Dublin (XMSM) 2345677 49 33.02 EUR 16:16:44 Euronext Dublin (XMSM) 2345675 265 33.03 EUR 16:16:44 Euronext Dublin (XMSM) 2345673 23 33.02 EUR 16:16:48 Euronext Dublin (XMSM) 2345823 242 33.02 EUR 16:16:48 Euronext Dublin (XMSM) 2345820 222 33.02 EUR 16:16:48 Euronext Dublin (XMSM) 2345818 375 33.02 EUR 16:16:57 Euronext Dublin (XMSM) 2346201 268 33.02 EUR 16:16:57 Euronext Dublin (XMSM) 2346199 1 33.00 EUR 16:17:06 Euronext Dublin (XMSM) 2346598 13 33.00 EUR 16:17:06 Euronext Dublin (XMSM) 2346596 212 33.00 EUR 16:17:06 Euronext Dublin (XMSM) 2346588 258 33.00 EUR 16:17:06 Euronext Dublin (XMSM) 2346590 55 33.00 EUR 16:17:06 Euronext Dublin (XMSM) 2346592 6 33.00 EUR 16:17:06 Euronext Dublin (XMSM) 2346594 233 33.00 EUR 16:17:14 Euronext Dublin (XMSM) 2346788 268 33.01 EUR 16:17:14 Euronext Dublin (XMSM) 2346786 44 33.01 EUR 16:17:21 Euronext Dublin (XMSM) 2346951 227 33.01 EUR 16:17:22 Euronext Dublin (XMSM) 2346971 200 33.01 EUR 16:17:22 Euronext Dublin (XMSM) 2346969 200 33.00 EUR 16:17:23 Euronext Dublin (XMSM) 2347081 46 33.00 EUR 16:17:29 Euronext Dublin (XMSM) 2347284 124 33.00 EUR 16:17:29 Euronext Dublin (XMSM) 2347269 262 33.00 EUR 16:17:29 Euronext Dublin (XMSM) 2347267 200 33.00 EUR 16:17:29 Euronext Dublin (XMSM) 2347265 200 33.00 EUR 16:17:34 Euronext Dublin (XMSM) 2347447 568 33.01 EUR 16:17:38 Euronext Dublin (XMSM) 2347738 374 33.01 EUR 16:17:38 Euronext Dublin (XMSM) 2347736 28 33.02 EUR 16:17:50 Euronext Dublin (XMSM) 2348018 50 33.02 EUR 16:17:50 Euronext Dublin (XMSM) 2348016 200 33.02 EUR 16:17:50 Euronext Dublin (XMSM) 2348014 267 33.02 EUR 16:17:50 Euronext Dublin (XMSM) 2348012 447 33.02 EUR 16:17:50 Euronext Dublin (XMSM) 2348010 397 33.02 EUR 16:17:50 Euronext Dublin (XMSM) 2348008 81 33.02 EUR 16:17:50 Euronext Dublin (XMSM) 2348005 200 33.01 EUR 16:18:01 Euronext Dublin (XMSM) 2348317 37 33.01 EUR 16:18:01 Euronext Dublin (XMSM) 2348307 200 33.01 EUR 16:18:01 Euronext Dublin (XMSM) 2348305 16 33.01 EUR 16:18:01 Euronext Dublin (XMSM) 2348302 187 33.01 EUR 16:18:01 Euronext Dublin (XMSM) 2348300 400 33.01 EUR 16:18:01 Euronext Dublin (XMSM) 2348298 100 33.01 EUR 16:18:12 Euronext Dublin (XMSM) 2348790 273 33.01 EUR 16:18:12 Euronext Dublin (XMSM) 2348782 150 33.01 EUR 16:18:13 Euronext Dublin (XMSM) 2348833 313 33.01 EUR 16:18:13 Euronext Dublin (XMSM) 2348835 1,177 33.02 EUR 16:18:56 Euronext Dublin (XMSM) 2350369 100 33.02 EUR 16:18:59 Euronext Dublin (XMSM) 2350430 320 33.02 EUR 16:18:59 Euronext Dublin (XMSM) 2350422 27 33.02 EUR 16:18:59 Euronext Dublin (XMSM) 2350419 38 33.02 EUR 16:18:59 Euronext Dublin (XMSM) 2350414 233 33.02 EUR 16:18:59 Euronext Dublin (XMSM) 2350412 2 33.04 EUR 16:19:02 Euronext Dublin (XMSM) 2350599 761 33.04 EUR 16:19:02 Euronext Dublin (XMSM) 2350597 200 33.04 EUR 16:19:02 Euronext Dublin (XMSM) 2350595 817 33.04 EUR 16:19:02 Euronext Dublin (XMSM) 2350593 8 33.04 EUR 16:19:02 Euronext Dublin (XMSM) 2350589 163 33.04 EUR 16:19:02 Euronext Dublin (XMSM) 2350585 264 33.04 EUR 16:19:02 Euronext Dublin (XMSM) 2350591 163 33.04 EUR 16:19:02 Euronext Dublin (XMSM) 2350587 157 33.04 EUR 16:19:02 Euronext Dublin (XMSM) 2350583 153 33.03 EUR 16:19:02 Euronext Dublin (XMSM) 2350581 200 33.03 EUR 16:19:02 Euronext Dublin (XMSM) 2350579 39 33.04 EUR 16:19:03 Euronext Dublin (XMSM) 2350601 58 33.04 EUR 16:19:05 Euronext Dublin (XMSM) 2350673 22 33.04 EUR 16:19:05 Euronext Dublin (XMSM) 2350671 1,549 33.04 EUR 16:19:05 Euronext Dublin (XMSM) 2350669 49 33.04 EUR 16:19:05 Euronext Dublin (XMSM) 2350648 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 POSBKQBNABDDAKD