CRH PLC

Transaction in Own Shares • Oct 20, 2022

National Storage Mechanism | Additional information RNS Number : 4785D CRH PLC 20 October 2022 20th October 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 19th 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: 148,481 Highest price paid per share: ���34.5950 Lowest price paid per share: ���34.1550 Volume weighted average price paid: ���34.3529 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 24,359,414 of its ordinary shares in treasury which represents 3.147% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 749,780,924 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 19th 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: 19/10/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 34.3529 148,481 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 241 34.21 EUR 08:02:49 Euronext Dublin (XMSM) 1623925 251 34.22 EUR 08:05:07 Euronext Dublin (XMSM) 1627642 272 34.23 EUR 08:05:07 Euronext Dublin (XMSM) 1627640 137 34.20 EUR 08:05:58 Euronext Dublin (XMSM) 1629408 116 34.20 EUR 08:05:58 Euronext Dublin (XMSM) 1629406 313 34.24 EUR 08:06:58 Euronext Dublin (XMSM) 1631279 246 34.22 EUR 08:07:06 Euronext Dublin (XMSM) 1631524 230 34.23 EUR 08:07:39 Euronext Dublin (XMSM) 1632374 22 34.24 EUR 08:08:03 Euronext Dublin (XMSM) 1632991 219 34.24 EUR 08:08:06 Euronext Dublin (XMSM) 1633096 387 34.39 EUR 08:13:45 Euronext Dublin (XMSM) 1641484 256 34.39 EUR 08:14:10 Euronext Dublin (XMSM) 1642302 267 34.40 EUR 08:14:10 Euronext Dublin (XMSM) 1642294 11 34.39 EUR 08:14:24 Euronext Dublin (XMSM) 1642680 16 34.38 EUR 08:14:24 Euronext Dublin (XMSM) 1642678 273 34.38 EUR 08:14:24 Euronext Dublin (XMSM) 1642665 84 34.39 EUR 08:14:24 Euronext Dublin (XMSM) 1642657 187 34.39 EUR 08:14:24 Euronext Dublin (XMSM) 1642655 69 34.36 EUR 08:14:45 Euronext Dublin (XMSM) 1643366 161 34.36 EUR 08:14:45 Euronext Dublin (XMSM) 1643364 11 34.36 EUR 08:14:45 Euronext Dublin (XMSM) 1643362 248 34.36 EUR 08:14:45 Euronext Dublin (XMSM) 1643360 261 34.41 EUR 08:16:20 Euronext Dublin (XMSM) 1646400 224 34.38 EUR 08:16:37 Euronext Dublin (XMSM) 1646906 12 34.38 EUR 08:16:37 Euronext Dublin (XMSM) 1646904 165 34.38 EUR 08:16:37 Euronext Dublin (XMSM) 1646896 61 34.38 EUR 08:16:37 Euronext Dublin (XMSM) 1646898 56 34.45 EUR 08:18:29 Euronext Dublin (XMSM) 1650388 92 34.45 EUR 08:18:29 Euronext Dublin (XMSM) 1650386 87 34.45 EUR 08:18:29 Euronext Dublin (XMSM) 1650384 243 34.47 EUR 08:20:11 Euronext Dublin (XMSM) 1652970 200 34.49 EUR 08:21:14 Euronext Dublin (XMSM) 1654544 68 34.49 EUR 08:21:14 Euronext Dublin (XMSM) 1654540 250 34.47 EUR 08:21:18 Euronext Dublin (XMSM) 1654639 244 34.47 EUR 08:21:18 Euronext Dublin (XMSM) 1654628 192 34.46 EUR 08:22:52 Euronext Dublin (XMSM) 1657247 194 34.46 EUR 08:23:09 Euronext Dublin (XMSM) 1657566 76 34.46 EUR 08:23:09 Euronext Dublin (XMSM) 1657564 47 34.46 EUR 08:23:09 Euronext Dublin (XMSM) 1657568 231 34.47 EUR 08:23:43 Euronext Dublin (XMSM) 1658431 250 34.46 EUR 08:24:14 Euronext Dublin (XMSM) 1659041 50 34.46 EUR 08:25:08 Euronext Dublin (XMSM) 1660235 240 34.46 EUR 08:25:08 Euronext Dublin (XMSM) 1660233 256 34.45 EUR 08:25:08 Euronext Dublin (XMSM) 1660231 233 34.43 EUR 08:26:48 Euronext Dublin (XMSM) 1662760 244 34.41 EUR 08:26:58 Euronext Dublin (XMSM) 1663019 239 34.37 EUR 08:27:07 Euronext Dublin (XMSM) 1663322 253 34.35 EUR 08:27:43 Euronext Dublin (XMSM) 1664174 249 34.34 EUR 08:27:44 Euronext Dublin (XMSM) 1664193 200 34.36 EUR 08:28:43 Euronext Dublin (XMSM) 1665781 39 34.36 EUR 08:28:43 Euronext Dublin (XMSM) 1665783 227 34.36 EUR 08:28:43 Euronext Dublin (XMSM) 1665771 251 34.35 EUR 08:28:49 Euronext Dublin (XMSM) 1665963 267 34.33 EUR 08:29:42 Euronext Dublin (XMSM) 1667996 247 34.33 EUR 08:29:42 Euronext Dublin (XMSM) 1667994 47 34.38 EUR 08:31:04 Euronext Dublin (XMSM) 1671686 191 34.38 EUR 08:31:04 Euronext Dublin (XMSM) 1671682 276 34.37 EUR 08:31:34 Euronext Dublin (XMSM) 1672962 258 34.34 EUR 08:32:19 Euronext Dublin (XMSM) 1674533 278 34.33 EUR 08:33:06 Euronext Dublin (XMSM) 1676362 258 34.31 EUR 08:33:07 Euronext Dublin (XMSM) 1676394 263 34.35 EUR 08:34:37 Euronext Dublin (XMSM) 1679172 77 34.35 EUR 08:34:37 Euronext Dublin (XMSM) 1679152 187 34.35 EUR 08:34:37 Euronext Dublin (XMSM) 1679150 267 34.33 EUR 08:35:23 Euronext Dublin (XMSM) 1680785 156 34.36 EUR 08:36:41 Euronext Dublin (XMSM) 1683690 92 34.36 EUR 08:36:41 Euronext Dublin (XMSM) 1683688 276 34.35 EUR 08:36:41 Euronext Dublin (XMSM) 1683686 275 34.35 EUR 08:36:41 Euronext Dublin (XMSM) 1683679 228 34.36 EUR 08:41:14 Euronext Dublin (XMSM) 1693257 237 34.37 EUR 08:41:14 Euronext Dublin (XMSM) 1693243 237 34.33 EUR 08:44:58 Euronext Dublin (XMSM) 1699920 226 34.33 EUR 08:46:09 Euronext Dublin (XMSM) 1702148 246 34.31 EUR 08:46:17 Euronext Dublin (XMSM) 1702438 233 34.28 EUR 08:47:01 Euronext Dublin (XMSM) 1704076 175 34.28 EUR 08:49:08 Euronext Dublin (XMSM) 1708554 100 34.28 EUR 08:49:08 Euronext Dublin (XMSM) 1708533 272 34.25 EUR 08:49:50 Euronext Dublin (XMSM) 1710492 195 34.29 EUR 08:51:29 Euronext Dublin (XMSM) 1713711 67 34.29 EUR 08:51:29 Euronext Dublin (XMSM) 1713709 234 34.27 EUR 08:52:04 Euronext Dublin (XMSM) 1714598 261 34.28 EUR 08:54:28 Euronext Dublin (XMSM) 1718498 5 34.25 EUR 08:54:49 Euronext Dublin (XMSM) 1719253 250 34.25 EUR 08:54:49 Euronext Dublin (XMSM) 1719251 257 34.27 EUR 08:57:30 Euronext Dublin (XMSM) 1723885 228 34.27 EUR 09:00:00 Euronext Dublin (XMSM) 1727923 250 34.23 EUR 09:02:25 Euronext Dublin (XMSM) 1732646 275 34.23 EUR 09:05:08 Euronext Dublin (XMSM) 1735880 264 34.26 EUR 09:08:05 Euronext Dublin (XMSM) 1740996 231 34.26 EUR 09:08:05 Euronext Dublin (XMSM) 1740967 262 34.31 EUR 09:10:00 Euronext Dublin (XMSM) 1745343 243 34.29 EUR 09:10:32 Euronext Dublin (XMSM) 1746049 260 34.26 EUR 09:11:14 Euronext Dublin (XMSM) 1747242 250 34.26 EUR 09:12:58 Euronext Dublin (XMSM) 1749702 266 34.29 EUR 09:13:57 Euronext Dublin (XMSM) 1751130 233 34.28 EUR 09:14:33 Euronext Dublin (XMSM) 1751998 238 34.26 EUR 09:16:10 Euronext Dublin (XMSM) 1754283 261 34.27 EUR 09:18:10 Euronext Dublin (XMSM) 1757371 246 34.27 EUR 09:18:10 Euronext Dublin (XMSM) 1757361 249 34.26 EUR 09:19:17 Euronext Dublin (XMSM) 1758846 228 34.24 EUR 09:20:06 Euronext Dublin (XMSM) 1759920 250 34.22 EUR 09:20:48 Euronext Dublin (XMSM) 1761014 98 34.24 EUR 09:21:33 Euronext Dublin (XMSM) 1762315 161 34.24 EUR 09:21:33 Euronext Dublin (XMSM) 1762313 231 34.24 EUR 09:21:33 Euronext Dublin (XMSM) 1762311 231 34.24 EUR 09:21:33 Euronext Dublin (XMSM) 1762307 393 34.22 EUR 09:21:34 Euronext Dublin (XMSM) 1762326 85 34.25 EUR 09:21:40 Euronext Dublin (XMSM) 1762481 231 34.25 EUR 09:21:40 Euronext Dublin (XMSM) 1762479 251 34.25 EUR 09:21:40 Euronext Dublin (XMSM) 1762474 249 34.25 EUR 09:21:42 Euronext Dublin (XMSM) 1762531 273 34.29 EUR 09:21:47 Euronext Dublin (XMSM) 1762672 252 34.29 EUR 09:21:47 Euronext Dublin (XMSM) 1762664 234 34.30 EUR 09:21:51 Euronext Dublin (XMSM) 1762804 234 34.30 EUR 09:21:51 Euronext Dublin (XMSM) 1762802 153 34.31 EUR 09:22:07 Euronext Dublin (XMSM) 1763249 161 34.31 EUR 09:22:07 Euronext Dublin (XMSM) 1763247 161 34.31 EUR 09:22:07 Euronext Dublin (XMSM) 1763245 151 34.31 EUR 09:22:07 Euronext Dublin (XMSM) 1763243 332 34.31 EUR 09:22:07 Euronext Dublin (XMSM) 1763236 255 34.31 EUR 09:22:07 Euronext Dublin (XMSM) 1763238 107 34.29 EUR 09:22:13 Euronext Dublin (XMSM) 1763409 238 34.29 EUR 09:22:13 Euronext Dublin (XMSM) 1763407 200 34.29 EUR 09:22:15 Euronext Dublin (XMSM) 1763472 58 34.29 EUR 09:22:15 Euronext Dublin (XMSM) 1763457 131 34.29 EUR 09:22:15 Euronext Dublin (XMSM) 1763455 362 34.34 EUR 09:23:58 Euronext Dublin (XMSM) 1765995 246 34.34 EUR 09:25:01 Euronext Dublin (XMSM) 1767382 237 34.34 EUR 09:25:01 Euronext Dublin (XMSM) 1767374 272 34.31 EUR 09:26:43 Euronext Dublin (XMSM) 1769670 230 34.31 EUR 09:27:23 Euronext Dublin (XMSM) 1770572 264 34.28 EUR 09:28:36 Euronext Dublin (XMSM) 1772248 10 34.28 EUR 09:28:38 Euronext Dublin (XMSM) 1772306 306 34.38 EUR 09:33:34 Euronext Dublin (XMSM) 1779334 280 34.38 EUR 09:33:34 Euronext Dublin (XMSM) 1779332 250 34.37 EUR 09:34:36 Euronext Dublin (XMSM) 1780769 245 34.37 EUR 09:34:36 Euronext Dublin (XMSM) 1780767 263 34.37 EUR 09:34:36 Euronext Dublin (XMSM) 1780759 239 34.36 EUR 09:35:48 Euronext Dublin (XMSM) 1782282 5 34.37 EUR 09:37:51 Euronext Dublin (XMSM) 1785181 245 34.37 EUR 09:37:51 Euronext Dublin (XMSM) 1785179 254 34.35 EUR 09:39:19 Euronext Dublin (XMSM) 1787237 236 34.40 EUR 09:44:14 Euronext Dublin (XMSM) 1793935 237 34.39 EUR 09:46:35 Euronext Dublin (XMSM) 1796849 249 34.41 EUR 09:49:55 Euronext Dublin (XMSM) 1800391 59 34.41 EUR 09:51:19 Euronext Dublin (XMSM) 1803132 233 34.43 EUR 09:52:34 Euronext Dublin (XMSM) 1804433 242 34.45 EUR 09:55:01 Euronext Dublin (XMSM) 1807339 29 34.46 EUR 09:55:49 Euronext Dublin (XMSM) 1808352 226 34.46 EUR 09:55:49 Euronext Dublin (XMSM) 1808350 20 34.45 EUR 09:56:44 Euronext Dublin (XMSM) 1809436 224 34.45 EUR 09:56:44 Euronext Dublin (XMSM) 1809434 227 34.47 EUR 09:57:30 Euronext Dublin (XMSM) 1810572 237 34.49 EUR 09:59:57 Euronext Dublin (XMSM) 1813755 244 34.54 EUR 10:04:42 Euronext Dublin (XMSM) 1819373 269 34.59 EUR 10:10:18 Euronext Dublin (XMSM) 1826881 259 34.60 EUR 10:11:14 Euronext Dublin (XMSM) 1827889 185 34.60 EUR 10:11:14 Euronext Dublin (XMSM) 1827876 70 34.60 EUR 10:11:14 Euronext Dublin (XMSM) 1827874 228 34.58 EUR 10:13:37 Euronext Dublin (XMSM) 1830536 45 34.55 EUR 10:14:32 Euronext Dublin (XMSM) 1831519 200 34.55 EUR 10:14:32 Euronext Dublin (XMSM) 1831517 274 34.50 EUR 10:18:42 Euronext Dublin (XMSM) 1836059 262 34.45 EUR 10:21:12 Euronext Dublin (XMSM) 1838991 223 34.44 EUR 10:21:38 Euronext Dublin (XMSM) 1839542 20 34.42 EUR 10:25:43 Euronext Dublin (XMSM) 1844866 176 34.42 EUR 10:25:44 Euronext Dublin (XMSM) 1844892 40 34.42 EUR 10:25:44 Euronext Dublin (XMSM) 1844894 277 34.39 EUR 10:29:17 Euronext Dublin (XMSM) 1849083 263 34.36 EUR 10:30:02 Euronext Dublin (XMSM) 1850458 41 34.44 EUR 10:35:05 Euronext Dublin (XMSM) 1856187 210 34.44 EUR 10:35:05 Euronext Dublin (XMSM) 1856185 229 34.44 EUR 10:37:52 Euronext Dublin (XMSM) 1861455 243 34.46 EUR 10:47:29 Euronext Dublin (XMSM) 1871462 2 34.46 EUR 10:48:09 Euronext Dublin (XMSM) 1872157 231 34.52 EUR 10:52:21 Euronext Dublin (XMSM) 1876610 224 34.52 EUR 10:54:56 Euronext Dublin (XMSM) 1879238 272 34.55 EUR 10:57:23 Euronext Dublin (XMSM) 1882336 170 34.55 EUR 10:58:14 Euronext Dublin (XMSM) 1883584 93 34.55 EUR 10:58:14 Euronext Dublin (XMSM) 1883582 200 34.57 EUR 10:59:53 Euronext Dublin (XMSM) 1885399 49 34.57 EUR 10:59:53 Euronext Dublin (XMSM) 1885401 220 34.55 EUR 11:04:21 Euronext Dublin (XMSM) 1888955 225 34.50 EUR 11:05:57 Euronext Dublin (XMSM) 1890160 277 34.52 EUR 11:11:06 Euronext Dublin (XMSM) 1893952 235 34.52 EUR 11:12:11 Euronext Dublin (XMSM) 1895025 233 34.46 EUR 11:14:00 Euronext Dublin (XMSM) 1896626 222 34.43 EUR 11:17:27 Euronext Dublin (XMSM) 1899350 256 34.47 EUR 11:18:36 Euronext Dublin (XMSM) 1900057 85 34.54 EUR 11:21:38 Euronext Dublin (XMSM) 1902073 138 34.54 EUR 11:21:38 Euronext Dublin (XMSM) 1902071 2 34.52 EUR 11:21:40 Euronext Dublin (XMSM) 1902142 119 34.52 EUR 11:22:06 Euronext Dublin (XMSM) 1902467 29 34.52 EUR 11:22:06 Euronext Dublin (XMSM) 1902469 89 34.52 EUR 11:22:06 Euronext Dublin (XMSM) 1902453 184 34.54 EUR 11:24:20 Euronext Dublin (XMSM) 1904142 85 34.54 EUR 11:24:22 Euronext Dublin (XMSM) 1904178 235 34.54 EUR 11:25:11 Euronext Dublin (XMSM) 1904816 239 34.55 EUR 11:27:23 Euronext Dublin (XMSM) 1906143 15 34.55 EUR 11:27:23 Euronext Dublin (XMSM) 1906141 259 34.52 EUR 11:28:57 Euronext Dublin (XMSM) 1907134 224 34.54 EUR 11:35:02 Euronext Dublin (XMSM) 1911854 242 34.55 EUR 11:36:36 Euronext Dublin (XMSM) 1913158 23 34.51 EUR 11:39:11 Euronext Dublin (XMSM) 1914934 243 34.51 EUR 11:39:11 Euronext Dublin (XMSM) 1914930 233 34.43 EUR 11:42:37 Euronext Dublin (XMSM) 1918170 232 34.40 EUR 11:43:36 Euronext Dublin (XMSM) 1918808 238 34.41 EUR 11:45:12 Euronext Dublin (XMSM) 1919819 250 34.42 EUR 11:47:40 Euronext Dublin (XMSM) 1921506 89 34.42 EUR 11:50:32 Euronext Dublin (XMSM) 1923378 44 34.42 EUR 11:52:50 Euronext Dublin (XMSM) 1924958 200 34.42 EUR 11:52:50 Euronext Dublin (XMSM) 1924956 225 34.43 EUR 11:52:50 Euronext Dublin (XMSM) 1924951 37 34.40 EUR 11:55:01 Euronext Dublin (XMSM) 1926556 200 34.40 EUR 11:55:01 Euronext Dublin (XMSM) 1926554 238 34.45 EUR 12:00:31 Euronext Dublin (XMSM) 1930550 225 34.41 EUR 12:01:28 Euronext Dublin (XMSM) 1930995 243 34.46 EUR 12:05:05 Euronext Dublin (XMSM) 1933565 18 34.44 EUR 12:05:26 Euronext Dublin (XMSM) 1933786 240 34.44 EUR 12:05:26 Euronext Dublin (XMSM) 1933784 233 34.43 EUR 12:05:37 Euronext Dublin (XMSM) 1933975 235 34.42 EUR 12:07:35 Euronext Dublin (XMSM) 1935043 257 34.41 EUR 12:07:40 Euronext Dublin (XMSM) 1935120 236 34.40 EUR 12:10:15 Euronext Dublin (XMSM) 1936770 47 34.41 EUR 12:11:32 Euronext Dublin (XMSM) 1937646 200 34.41 EUR 12:11:32 Euronext Dublin (XMSM) 1937644 228 34.34 EUR 12:14:24 Euronext Dublin (XMSM) 1940445 236 34.33 EUR 12:16:13 Euronext Dublin (XMSM) 1941945 223 34.31 EUR 12:17:19 Euronext Dublin (XMSM) 1942909 113 34.29 EUR 12:19:49 Euronext Dublin (XMSM) 1944971 124 34.29 EUR 12:19:49 Euronext Dublin (XMSM) 1944957 163 34.33 EUR 12:23:21 Euronext Dublin (XMSM) 1947667 251 34.34 EUR 12:25:02 Euronext Dublin (XMSM) 1948678 71 34.34 EUR 12:25:02 Euronext Dublin (XMSM) 1948674 166 34.34 EUR 12:25:02 Euronext Dublin (XMSM) 1948672 254 34.34 EUR 12:28:35 Euronext Dublin (XMSM) 1951103 51 34.30 EUR 12:29:11 Euronext Dublin (XMSM) 1951645 200 34.30 EUR 12:29:11 Euronext Dublin (XMSM) 1951643 145 34.29 EUR 12:32:01 Euronext Dublin (XMSM) 1953947 110 34.29 EUR 12:32:01 Euronext Dublin (XMSM) 1953913 249 34.26 EUR 12:34:00 Euronext Dublin (XMSM) 1955393 47 34.32 EUR 12:36:40 Euronext Dublin (XMSM) 1957562 226 34.32 EUR 12:36:40 Euronext Dublin (XMSM) 1957560 258 34.33 EUR 12:38:04 Euronext Dublin (XMSM) 1958435 257 34.31 EUR 12:39:49 Euronext Dublin (XMSM) 1959592 225 34.32 EUR 12:42:56 Euronext Dublin (XMSM) 1961779 242 34.33 EUR 12:44:56 Euronext Dublin (XMSM) 1963147 247 34.31 EUR 12:46:13 Euronext Dublin (XMSM) 1964253 223 34.34 EUR 12:47:18 Euronext Dublin (XMSM) 1965270 262 34.33 EUR 12:49:11 Euronext Dublin (XMSM) 1967249 128 34.34 EUR 12:53:02 Euronext Dublin (XMSM) 1970235 110 34.34 EUR 12:53:02 Euronext Dublin (XMSM) 1970233 111 34.33 EUR 12:55:20 Euronext Dublin (XMSM) 1971839 155 34.33 EUR 12:55:20 Euronext Dublin (XMSM) 1971837 278 34.37 EUR 12:58:05 Euronext Dublin (XMSM) 1973790 309 34.37 EUR 12:58:05 Euronext Dublin (XMSM) 1973788 244 34.41 EUR 13:01:55 Euronext Dublin (XMSM) 1976711 238 34.39 EUR 13:02:28 Euronext Dublin (XMSM) 1977148 203 34.39 EUR 13:03:23 Euronext Dublin (XMSM) 1977722 56 34.39 EUR 13:03:23 Euronext Dublin (XMSM) 1977720 200 34.35 EUR 13:06:55 Euronext Dublin (XMSM) 1980378 50 34.35 EUR 13:06:55 Euronext Dublin (XMSM) 1980380 42 34.34 EUR 13:11:11 Euronext Dublin (XMSM) 1984626 187 34.34 EUR 13:11:11 Euronext Dublin (XMSM) 1984624 224 34.35 EUR 13:13:01 Euronext Dublin (XMSM) 1985743 25 34.35 EUR 13:13:13 Euronext Dublin (XMSM) 1985904 199 34.35 EUR 13:13:13 Euronext Dublin (XMSM) 1985902 79 34.38 EUR 13:15:34 Euronext Dublin (XMSM) 1987747 196 34.38 EUR 13:15:34 Euronext Dublin (XMSM) 1987745 161 34.40 EUR 13:17:12 Euronext Dublin (XMSM) 1988869 4 34.40 EUR 13:17:12 Euronext Dublin (XMSM) 1988873 62 34.40 EUR 13:17:12 Euronext Dublin (XMSM) 1988871 54 34.41 EUR 13:17:12 Euronext Dublin (XMSM) 1988862 244 34.41 EUR 13:17:12 Euronext Dublin (XMSM) 1988859 327 34.41 EUR 13:17:12 Euronext Dublin (XMSM) 1988857 246 34.41 EUR 13:18:21 Euronext Dublin (XMSM) 1989800 42 34.41 EUR 13:18:33 Euronext Dublin (XMSM) 1989915 200 34.41 EUR 13:18:33 Euronext Dublin (XMSM) 1989913 37 34.42 EUR 13:19:17 Euronext Dublin (XMSM) 1990570 200 34.41 EUR 13:19:17 Euronext Dublin (XMSM) 1990568 16 34.41 EUR 13:19:17 Euronext Dublin (XMSM) 1990559 247 34.41 EUR 13:19:17 Euronext Dublin (XMSM) 1990557 249 34.40 EUR 13:19:52 Euronext Dublin (XMSM) 1991130 260 34.39 EUR 13:22:02 Euronext Dublin (XMSM) 1993225 149 34.39 EUR 13:23:52 Euronext Dublin (XMSM) 1994779 96 34.39 EUR 13:23:52 Euronext Dublin (XMSM) 1994777 261 34.38 EUR 13:24:27 Euronext Dublin (XMSM) 1995452 212 34.41 EUR 13:25:27 Euronext Dublin (XMSM) 1996206 42 34.41 EUR 13:25:27 Euronext Dublin (XMSM) 1996204 236 34.41 EUR 13:25:27 Euronext Dublin (XMSM) 1996202 54 34.41 EUR 13:27:44 Euronext Dublin (XMSM) 1998552 171 34.41 EUR 13:27:44 Euronext Dublin (XMSM) 1998550 200 34.41 EUR 13:28:08 Euronext Dublin (XMSM) 1998947 533 34.41 EUR 13:28:08 Euronext Dublin (XMSM) 1998934 274 34.41 EUR 13:28:08 Euronext Dublin (XMSM) 1998932 100 34.41 EUR 13:28:08 Euronext Dublin (XMSM) 1998930 199 34.41 EUR 13:28:09 Euronext Dublin (XMSM) 1998980 204 34.41 EUR 13:28:14 Euronext Dublin (XMSM) 1999091 200 34.41 EUR 13:28:14 Euronext Dublin (XMSM) 1999089 325 34.41 EUR 13:28:14 Euronext Dublin (XMSM) 1999085 120 34.41 EUR 13:28:19 Euronext Dublin (XMSM) 1999135 132 34.41 EUR 13:28:19 Euronext Dublin (XMSM) 1999133 45 34.41 EUR 13:29:10 Euronext Dublin (XMSM) 1999886 79 34.41 EUR 13:29:10 Euronext Dublin (XMSM) 1999884 167 34.41 EUR 13:29:11 Euronext Dublin (XMSM) 1999916 394 34.43 EUR 13:29:44 Euronext Dublin (XMSM) 2000405 144 34.42 EUR 13:30:03 Euronext Dublin (XMSM) 2000770 190 34.42 EUR 13:30:03 Euronext Dublin (XMSM) 2000768 99 34.41 EUR 13:30:37 Euronext Dublin (XMSM) 2001349 130 34.41 EUR 13:30:37 Euronext Dublin (XMSM) 2001347 257 34.40 EUR 13:30:38 Euronext Dublin (XMSM) 2001488 263 34.41 EUR 13:30:45 Euronext Dublin (XMSM) 2001717 320 34.40 EUR 13:30:47 Euronext Dublin (XMSM) 2001813 408 34.40 EUR 13:30:56 Euronext Dublin (XMSM) 2002009 200 34.40 EUR 13:30:58 Euronext Dublin (XMSM) 2002128 32 34.40 EUR 13:30:58 Euronext Dublin (XMSM) 2002132 20 34.40 EUR 13:30:58 Euronext Dublin (XMSM) 2002130 174 34.39 EUR 13:30:58 Euronext Dublin (XMSM) 2002121 330 34.39 EUR 13:30:58 Euronext Dublin (XMSM) 2002119 94 34.39 EUR 13:30:58 Euronext Dublin (XMSM) 2002117 22 34.39 EUR 13:30:58 Euronext Dublin (XMSM) 2002113 81 34.39 EUR 13:30:58 Euronext Dublin (XMSM) 2002111 22 34.39 EUR 13:30:58 Euronext Dublin (XMSM) 2002109 424 34.39 EUR 13:30:58 Euronext Dublin (XMSM) 2002097 14 34.39 EUR 13:30:58 Euronext Dublin (XMSM) 2002095 337 34.40 EUR 13:30:58 Euronext Dublin (XMSM) 2002093 4 34.38 EUR 13:31:14 Euronext Dublin (XMSM) 2002623 92 34.38 EUR 13:31:14 Euronext Dublin (XMSM) 2002621 50 34.38 EUR 13:31:14 Euronext Dublin (XMSM) 2002619 200 34.38 EUR 13:31:14 Euronext Dublin (XMSM) 2002617 236 34.38 EUR 13:31:43 Euronext Dublin (XMSM) 2003189 149 34.36 EUR 13:32:11 Euronext Dublin (XMSM) 2003660 106 34.36 EUR 13:32:13 Euronext Dublin (XMSM) 2003766 29 34.36 EUR 13:32:30 Euronext Dublin (XMSM) 2004080 228 34.36 EUR 13:32:30 Euronext Dublin (XMSM) 2004078 248 34.36 EUR 13:32:53 Euronext Dublin (XMSM) 2004441 23 34.36 EUR 13:32:56 Euronext Dublin (XMSM) 2004471 263 34.38 EUR 13:35:10 Euronext Dublin (XMSM) 2007021 110 34.37 EUR 13:36:21 Euronext Dublin (XMSM) 2007997 117 34.37 EUR 13:36:21 Euronext Dublin (XMSM) 2007999 252 34.41 EUR 13:38:07 Euronext Dublin (XMSM) 2009336 260 34.41 EUR 13:38:07 Euronext Dublin (XMSM) 2009327 188 34.41 EUR 13:39:04 Euronext Dublin (XMSM) 2010216 63 34.41 EUR 13:39:04 Euronext Dublin (XMSM) 2010214 246 34.41 EUR 13:39:04 Euronext Dublin (XMSM) 2010207 266 34.41 EUR 13:40:51 Euronext Dublin (XMSM) 2011785 73 34.45 EUR 13:43:02 Euronext Dublin (XMSM) 2013808 62 34.44 EUR 13:43:10 Euronext Dublin (XMSM) 2013988 200 34.44 EUR 13:43:10 Euronext Dublin (XMSM) 2013986 179 34.45 EUR 13:43:10 Euronext Dublin (XMSM) 2013979 197 34.41 EUR 13:44:19 Euronext Dublin (XMSM) 2015078 200 34.40 EUR 13:44:29 Euronext Dublin (XMSM) 2015398 61 34.40 EUR 13:44:29 Euronext Dublin (XMSM) 2015400 57 34.43 EUR 13:46:03 Euronext Dublin (XMSM) 2016937 389 34.43 EUR 13:46:24 Euronext Dublin (XMSM) 2017226 377 34.43 EUR 13:46:24 Euronext Dublin (XMSM) 2017222 195 34.43 EUR 13:46:24 Euronext Dublin (XMSM) 2017220 229 34.42 EUR 13:46:30 Euronext Dublin (XMSM) 2017358 246 34.43 EUR 13:48:36 Euronext Dublin (XMSM) 2019048 232 34.46 EUR 13:50:57 Euronext Dublin (XMSM) 2021162 253 34.48 EUR 13:52:37 Euronext Dublin (XMSM) 2022795 21 34.48 EUR 13:52:37 Euronext Dublin (XMSM) 2022793 53 34.47 EUR 13:53:41 Euronext Dublin (XMSM) 2024013 241 34.47 EUR 13:53:44 Euronext Dublin (XMSM) 2024069 138 34.47 EUR 13:53:44 Euronext Dublin (XMSM) 2024059 61 34.47 EUR 13:53:44 Euronext Dublin (XMSM) 2024054 271 34.46 EUR 13:55:57 Euronext Dublin (XMSM) 2025998 148 34.46 EUR 14:00:08 Euronext Dublin (XMSM) 2030388 248 34.42 EUR 14:02:25 Euronext Dublin (XMSM) 2032724 267 34.43 EUR 14:02:25 Euronext Dublin (XMSM) 2032714 245 34.41 EUR 14:02:46 Euronext Dublin (XMSM) 2033109 104 34.41 EUR 14:03:31 Euronext Dublin (XMSM) 2033924 268 34.41 EUR 14:04:35 Euronext Dublin (XMSM) 2035367 306 34.40 EUR 14:06:45 Euronext Dublin (XMSM) 2037652 246 34.40 EUR 14:07:05 Euronext Dublin (XMSM) 2037957 265 34.40 EUR 14:07:05 Euronext Dublin (XMSM) 2037951 298 34.40 EUR 14:07:12 Euronext Dublin (XMSM) 2038108 252 34.40 EUR 14:07:23 Euronext Dublin (XMSM) 2038294 90 34.41 EUR 14:07:27 Euronext Dublin (XMSM) 2038359 265 34.40 EUR 14:07:37 Euronext Dublin (XMSM) 2038522 6 34.39 EUR 14:07:39 Euronext Dublin (XMSM) 2038581 248 34.39 EUR 14:07:39 Euronext Dublin (XMSM) 2038579 83 34.37 EUR 14:07:47 Euronext Dublin (XMSM) 2038696 148 34.37 EUR 14:07:47 Euronext Dublin (XMSM) 2038693 124 34.34 EUR 14:08:13 Euronext Dublin (XMSM) 2039176 143 34.34 EUR 14:08:13 Euronext Dublin (XMSM) 2039174 200 34.28 EUR 14:10:00 Euronext Dublin (XMSM) 2041358 414 34.33 EUR 14:12:59 Euronext Dublin (XMSM) 2045164 200 34.32 EUR 14:13:00 Euronext Dublin (XMSM) 2045180 44 34.31 EUR 14:13:13 Euronext Dublin (XMSM) 2045476 186 34.31 EUR 14:13:13 Euronext Dublin (XMSM) 2045474 236 34.31 EUR 14:15:13 Euronext Dublin (XMSM) 2047610 235 34.31 EUR 14:19:02 Euronext Dublin (XMSM) 2051895 122 34.31 EUR 14:21:23 Euronext Dublin (XMSM) 2054448 269 34.32 EUR 14:21:24 Euronext Dublin (XMSM) 2054450 19 34.35 EUR 14:27:51 Euronext Dublin (XMSM) 2062031 228 34.35 EUR 14:27:51 Euronext Dublin (XMSM) 2062029 73 34.36 EUR 14:29:59 Euronext Dublin (XMSM) 2065082 47 34.36 EUR 14:29:59 Euronext Dublin (XMSM) 2065079 97 34.36 EUR 14:29:59 Euronext Dublin (XMSM) 2065072 52 34.36 EUR 14:29:59 Euronext Dublin (XMSM) 2065070 161 34.41 EUR 14:30:22 Euronext Dublin (XMSM) 2068408 84 34.44 EUR 14:30:41 Euronext Dublin (XMSM) 2069935 163 34.44 EUR 14:30:41 Euronext Dublin (XMSM) 2069939 45 34.44 EUR 14:30:41 Euronext Dublin (XMSM) 2069937 269 34.43 EUR 14:30:44 Euronext Dublin (XMSM) 2070044 234 34.44 EUR 14:30:44 Euronext Dublin (XMSM) 2070035 28 34.42 EUR 14:31:02 Euronext Dublin (XMSM) 2070990 102 34.42 EUR 14:31:02 Euronext Dublin (XMSM) 2070988 31 34.42 EUR 14:31:02 Euronext Dublin (XMSM) 2070986 275 34.42 EUR 14:31:02 Euronext Dublin (XMSM) 2070984 71 34.42 EUR 14:31:02 Euronext Dublin (XMSM) 2070961 246 34.42 EUR 14:31:02 Euronext Dublin (XMSM) 2070959 200 34.42 EUR 14:31:04 Euronext Dublin (XMSM) 2071092 100 34.40 EUR 14:31:30 Euronext Dublin (XMSM) 2072318 58 34.40 EUR 14:31:30 Euronext Dublin (XMSM) 2072316 98 34.40 EUR 14:31:30 Euronext Dublin (XMSM) 2072320 171 34.43 EUR 14:32:19 Euronext Dublin (XMSM) 2074800 97 34.43 EUR 14:32:19 Euronext Dublin (XMSM) 2074802 236 34.41 EUR 14:32:30 Euronext Dublin (XMSM) 2075365 129 34.42 EUR 14:34:02 Euronext Dublin (XMSM) 2078739 100 34.42 EUR 14:34:02 Euronext Dublin (XMSM) 2078737 97 34.45 EUR 14:34:39 Euronext Dublin (XMSM) 2080483 173 34.45 EUR 14:34:39 Euronext Dublin (XMSM) 2080478 52 34.45 EUR 14:35:19 Euronext Dublin (XMSM) 2082041 174 34.45 EUR 14:35:19 Euronext Dublin (XMSM) 2082039 50 34.42 EUR 14:36:43 Euronext Dublin (XMSM) 2085180 43 34.41 EUR 14:37:00 Euronext Dublin (XMSM) 2085650 198 34.41 EUR 14:37:00 Euronext Dublin (XMSM) 2085648 255 34.41 EUR 14:37:46 Euronext Dublin (XMSM) 2086911 8 34.40 EUR 14:38:08 Euronext Dublin (XMSM) 2087500 264 34.40 EUR 14:38:08 Euronext Dublin (XMSM) 2087493 255 34.40 EUR 14:38:18 Euronext Dublin (XMSM) 2087983 217 34.40 EUR 14:38:42 Euronext Dublin (XMSM) 2089047 24 34.40 EUR 14:38:42 Euronext Dublin (XMSM) 2089037 80 34.41 EUR 14:39:10 Euronext Dublin (XMSM) 2090134 200 34.41 EUR 14:39:12 Euronext Dublin (XMSM) 2090210 17 34.41 EUR 14:40:20 Euronext Dublin (XMSM) 2092639 76 34.41 EUR 14:40:23 Euronext Dublin (XMSM) 2092897 178 34.41 EUR 14:40:23 Euronext Dublin (XMSM) 2092895 188 34.40 EUR 14:40:33 Euronext Dublin (XMSM) 2093282 57 34.40 EUR 14:40:33 Euronext Dublin (XMSM) 2093280 200 34.39 EUR 14:40:37 Euronext Dublin (XMSM) 2093512 59 34.39 EUR 14:40:37 Euronext Dublin (XMSM) 2093514 44 34.38 EUR 14:41:00 Euronext Dublin (XMSM) 2094148 194 34.38 EUR 14:41:00 Euronext Dublin (XMSM) 2094146 256 34.35 EUR 14:42:13 Euronext Dublin (XMSM) 2096841 261 34.35 EUR 14:43:06 Euronext Dublin (XMSM) 2098551 33 34.36 EUR 14:43:36 Euronext Dublin (XMSM) 2099481 200 34.36 EUR 14:43:36 Euronext Dublin (XMSM) 2099479 202 34.36 EUR 14:43:36 Euronext Dublin (XMSM) 2099477 37 34.36 EUR 14:43:36 Euronext Dublin (XMSM) 2099475 224 34.36 EUR 14:44:55 Euronext Dublin (XMSM) 2102218 217 34.35 EUR 14:45:26 Euronext Dublin (XMSM) 2103430 52 34.35 EUR 14:45:26 Euronext Dublin (XMSM) 2103426 56 34.35 EUR 14:45:28 Euronext Dublin (XMSM) 2103559 186 34.35 EUR 14:45:28 Euronext Dublin (XMSM) 2103561 1 34.35 EUR 14:45:37 Euronext Dublin (XMSM) 2103930 273 34.35 EUR 14:45:37 Euronext Dublin (XMSM) 2103926 20 34.35 EUR 14:45:48 Euronext Dublin (XMSM) 2104302 100 34.35 EUR 14:45:48 Euronext Dublin (XMSM) 2104300 96 34.35 EUR 14:45:48 Euronext Dublin (XMSM) 2104298 45 34.35 EUR 14:45:48 Euronext Dublin (XMSM) 2104280 275 34.33 EUR 14:45:53 Euronext Dublin (XMSM) 2104602 200 34.33 EUR 14:46:55 Euronext Dublin (XMSM) 2106720 153 34.29 EUR 14:47:47 Euronext Dublin (XMSM) 2108508 57 34.29 EUR 14:47:47 Euronext Dublin (XMSM) 2108510 57 34.29 EUR 14:47:47 Euronext Dublin (XMSM) 2108506 172 34.23 EUR 14:49:28 Euronext Dublin (XMSM) 2112304 65 34.23 EUR 14:49:28 Euronext Dublin (XMSM) 2112301 29 34.24 EUR 14:51:27 Euronext Dublin (XMSM) 2117015 200 34.24 EUR 14:51:27 Euronext Dublin (XMSM) 2117013 22 34.24 EUR 14:51:27 Euronext Dublin (XMSM) 2117011 234 34.23 EUR 14:52:04 Euronext Dublin (XMSM) 2118338 77 34.24 EUR 14:52:56 Euronext Dublin (XMSM) 2119826 200 34.24 EUR 14:52:56 Euronext Dublin (XMSM) 2119824 235 34.24 EUR 14:53:50 Euronext Dublin (XMSM) 2121414 267 34.23 EUR 14:53:59 Euronext Dublin (XMSM) 2121661 458 34.23 EUR 14:55:04 Euronext Dublin (XMSM) 2123602 186 34.23 EUR 14:55:04 Euronext Dublin (XMSM) 2123588 100 34.23 EUR 14:55:04 Euronext Dublin (XMSM) 2123586 265 34.23 EUR 14:55:52 Euronext Dublin (XMSM) 2124858 59 34.23 EUR 14:55:52 Euronext Dublin (XMSM) 2124846 200 34.23 EUR 14:55:52 Euronext Dublin (XMSM) 2124839 225 34.23 EUR 14:55:52 Euronext Dublin (XMSM) 2124827 235 34.19 EUR 14:56:04 Euronext Dublin (XMSM) 2125366 92 34.19 EUR 14:56:45 Euronext Dublin (XMSM) 2126513 141 34.19 EUR 14:56:46 Euronext Dublin (XMSM) 2126585 62 34.18 EUR 14:56:51 Euronext Dublin (XMSM) 2126755 163 34.18 EUR 14:56:51 Euronext Dublin (XMSM) 2126753 225 34.18 EUR 14:57:46 Euronext Dublin (XMSM) 2128173 166 34.19 EUR 14:59:14 Euronext Dublin (XMSM) 2130634 91 34.19 EUR 14:59:14 Euronext Dublin (XMSM) 2130632 93 34.19 EUR 14:59:14 Euronext Dublin (XMSM) 2130629 143 34.19 EUR 14:59:14 Euronext Dublin (XMSM) 2130627 200 34.18 EUR 15:00:03 Euronext Dublin (XMSM) 2133469 244 34.17 EUR 15:00:17 Euronext Dublin (XMSM) 2134423 115 34.17 EUR 15:00:34 Euronext Dublin (XMSM) 2135235 111 34.17 EUR 15:00:34 Euronext Dublin (XMSM) 2135233 18 34.17 EUR 15:00:34 Euronext Dublin (XMSM) 2135231 269 34.16 EUR 15:01:28 Euronext Dublin (XMSM) 2137250 251 34.20 EUR 15:02:14 Euronext Dublin (XMSM) 2139381 258 34.20 EUR 15:02:14 Euronext Dublin (XMSM) 2139371 260 34.21 EUR 15:02:47 Euronext Dublin (XMSM) 2140114 117 34.22 EUR 15:04:01 Euronext Dublin (XMSM) 2142262 129 34.22 EUR 15:04:01 Euronext Dublin (XMSM) 2142264 252 34.22 EUR 15:04:01 Euronext Dublin (XMSM) 2142259 21 34.22 EUR 15:04:01 Euronext Dublin (XMSM) 2142254 250 34.22 EUR 15:04:01 Euronext Dublin (XMSM) 2142252 254 34.30 EUR 15:05:37 Euronext Dublin (XMSM) 2145714 399 34.31 EUR 15:05:37 Euronext Dublin (XMSM) 2145698 275 34.31 EUR 15:05:37 Euronext Dublin (XMSM) 2145695 200 34.30 EUR 15:05:48 Euronext Dublin (XMSM) 2146022 244 34.32 EUR 15:06:27 Euronext Dublin (XMSM) 2147217 23 34.32 EUR 15:06:27 Euronext Dublin (XMSM) 2147215 260 34.31 EUR 15:06:34 Euronext Dublin (XMSM) 2147452 240 34.30 EUR 15:06:41 Euronext Dublin (XMSM) 2147634 3 34.30 EUR 15:06:54 Euronext Dublin (XMSM) 2148021 259 34.31 EUR 15:08:14 Euronext Dublin (XMSM) 2150620 15 34.32 EUR 15:08:48 Euronext Dublin (XMSM) 2151421 259 34.32 EUR 15:08:48 Euronext Dublin (XMSM) 2151416 249 34.32 EUR 15:09:14 Euronext Dublin (XMSM) 2152077 153 34.32 EUR 15:09:14 Euronext Dublin (XMSM) 2152070 80 34.32 EUR 15:09:14 Euronext Dublin (XMSM) 2152068 199 34.32 EUR 15:09:14 Euronext Dublin (XMSM) 2152057 77 34.32 EUR 15:09:14 Euronext Dublin (XMSM) 2152059 267 34.30 EUR 15:09:38 Euronext Dublin (XMSM) 2152699 242 34.32 EUR 15:10:19 Euronext Dublin (XMSM) 2153951 36 34.32 EUR 15:10:19 Euronext Dublin (XMSM) 2153949 254 34.32 EUR 15:10:19 Euronext Dublin (XMSM) 2153947 161 34.33 EUR 15:10:19 Euronext Dublin (XMSM) 2153943 200 34.32 EUR 15:10:31 Euronext Dublin (XMSM) 2154383 275 34.32 EUR 15:10:31 Euronext Dublin (XMSM) 2154378 197 34.30 EUR 15:10:42 Euronext Dublin (XMSM) 2154848 67 34.30 EUR 15:10:42 Euronext Dublin (XMSM) 2154850 22 34.30 EUR 15:10:42 Euronext Dublin (XMSM) 2154852 260 34.29 EUR 15:10:45 Euronext Dublin (XMSM) 2155109 355 34.29 EUR 15:10:45 Euronext Dublin (XMSM) 2155098 257 34.28 EUR 15:11:01 Euronext Dublin (XMSM) 2155753 80 34.26 EUR 15:11:27 Euronext Dublin (XMSM) 2156721 200 34.26 EUR 15:11:27 Euronext Dublin (XMSM) 2156719 17 34.28 EUR 15:12:46 Euronext Dublin (XMSM) 2159495 211 34.28 EUR 15:12:46 Euronext Dublin (XMSM) 2159493 232 34.31 EUR 15:13:32 Euronext Dublin (XMSM) 2160877 9 34.31 EUR 15:13:32 Euronext Dublin (XMSM) 2160875 71 34.31 EUR 15:13:36 Euronext Dublin (XMSM) 2160986 200 34.31 EUR 15:13:36 Euronext Dublin (XMSM) 2160984 246 34.30 EUR 15:13:41 Euronext Dublin (XMSM) 2161201 82 34.30 EUR 15:13:41 Euronext Dublin (XMSM) 2161193 178 34.30 EUR 15:13:41 Euronext Dublin (XMSM) 2161195 265 34.37 EUR 15:14:47 Euronext Dublin (XMSM) 2163909 230 34.36 EUR 15:14:50 Euronext Dublin (XMSM) 2163972 103 34.36 EUR 15:14:50 Euronext Dublin (XMSM) 2163962 164 34.36 EUR 15:14:50 Euronext Dublin (XMSM) 2163960 343 34.36 EUR 15:14:50 Euronext Dublin (XMSM) 2163958 246 34.40 EUR 15:15:30 Euronext Dublin (XMSM) 2165613 69 34.41 EUR 15:15:34 Euronext Dublin (XMSM) 2165858 38 34.41 EUR 15:15:34 Euronext Dublin (XMSM) 2165856 297 34.41 EUR 15:15:36 Euronext Dublin (XMSM) 2165924 263 34.41 EUR 15:15:36 Euronext Dublin (XMSM) 2165922 250 34.41 EUR 15:15:36 Euronext Dublin (XMSM) 2165920 26 34.41 EUR 15:15:42 Euronext Dublin (XMSM) 2166092 200 34.41 EUR 15:15:42 Euronext Dublin (XMSM) 2166090 200 34.41 EUR 15:15:44 Euronext Dublin (XMSM) 2166146 270 34.40 EUR 15:15:48 Euronext Dublin (XMSM) 2166234 306 34.40 EUR 15:15:48 Euronext Dublin (XMSM) 2166232 1 34.41 EUR 15:15:49 Euronext Dublin (XMSM) 2166242 161 34.41 EUR 15:15:49 Euronext Dublin (XMSM) 2166240 161 34.41 EUR 15:15:49 Euronext Dublin (XMSM) 2166238 200 34.40 EUR 15:15:49 Euronext Dublin (XMSM) 2166236 275 34.41 EUR 15:16:48 Euronext Dublin (XMSM) 2168126 67 34.40 EUR 15:16:49 Euronext Dublin (XMSM) 2168133 183 34.40 EUR 15:16:51 Euronext Dublin (XMSM) 2168196 243 34.39 EUR 15:18:00 Euronext Dublin (XMSM) 2170336 200 34.40 EUR 15:18:51 Euronext Dublin (XMSM) 2171836 9 34.40 EUR 15:18:57 Euronext Dublin (XMSM) 2171958 75 34.40 EUR 15:18:57 Euronext Dublin (XMSM) 2171956 62 34.40 EUR 15:19:40 Euronext Dublin (XMSM) 2173493 202 34.40 EUR 15:19:40 Euronext Dublin (XMSM) 2173491 236 34.41 EUR 15:20:13 Euronext Dublin (XMSM) 2174620 255 34.41 EUR 15:20:22 Euronext Dublin (XMSM) 2174795 262 34.40 EUR 15:20:29 Euronext Dublin (XMSM) 2175062 24 34.44 EUR 15:21:52 Euronext Dublin (XMSM) 2178260 200 34.44 EUR 15:21:52 Euronext Dublin (XMSM) 2178258 125 34.43 EUR 15:21:52 Euronext Dublin (XMSM) 2178255 69 34.43 EUR 15:21:52 Euronext Dublin (XMSM) 2178253 38 34.43 EUR 15:21:52 Euronext Dublin (XMSM) 2178251 249 34.44 EUR 15:22:27 Euronext Dublin (XMSM) 2179287 477 34.43 EUR 15:22:40 Euronext Dublin (XMSM) 2179556 213 34.44 EUR 15:23:23 Euronext Dublin (XMSM) 2181285 12 34.44 EUR 15:23:23 Euronext Dublin (XMSM) 2181283 303 34.44 EUR 15:23:23 Euronext Dublin (XMSM) 2181280 253 34.43 EUR 15:23:24 Euronext Dublin (XMSM) 2181393 277 34.43 EUR 15:23:25 Euronext Dublin (XMSM) 2181460 18 34.43 EUR 15:23:25 Euronext Dublin (XMSM) 2181458 243 34.42 EUR 15:24:19 Euronext Dublin (XMSM) 2183340 78 34.43 EUR 15:25:13 Euronext Dublin (XMSM) 2186324 161 34.43 EUR 15:25:13 Euronext Dublin (XMSM) 2186322 313 34.43 EUR 15:25:13 Euronext Dublin (XMSM) 2186310 79 34.42 EUR 15:25:21 Euronext Dublin (XMSM) 2187019 161 34.42 EUR 15:25:21 Euronext Dublin (XMSM) 2187017 200 34.42 EUR 15:25:21 Euronext Dublin (XMSM) 2187012 73 34.42 EUR 15:25:21 Euronext Dublin (XMSM) 2187014 258 34.41 EUR 15:26:08 Euronext Dublin (XMSM) 2188852 224 34.41 EUR 15:27:16 Euronext Dublin (XMSM) 2190753 200 34.49 EUR 15:29:05 Euronext Dublin (XMSM) 2195050 200 34.49 EUR 15:29:05 Euronext Dublin (XMSM) 2195045 200 34.49 EUR 15:29:07 Euronext Dublin (XMSM) 2195119 250 34.47 EUR 15:29:08 Euronext Dublin (XMSM) 2195258 237 34.47 EUR 15:29:30 Euronext Dublin (XMSM) 2195674 112 34.46 EUR 15:30:23 Euronext Dublin (XMSM) 2197645 103 34.46 EUR 15:30:23 Euronext Dublin (XMSM) 2197649 53 34.46 EUR 15:30:23 Euronext Dublin (XMSM) 2197647 272 34.45 EUR 15:30:40 Euronext Dublin (XMSM) 2198053 233 34.45 EUR 15:30:40 Euronext Dublin (XMSM) 2198044 258 34.43 EUR 15:31:11 Euronext Dublin (XMSM) 2199023 23 34.41 EUR 15:32:18 Euronext Dublin (XMSM) 2200972 200 34.41 EUR 15:32:18 Euronext Dublin (XMSM) 2200970 224 34.40 EUR 15:32:40 Euronext Dublin (XMSM) 2201677 262 34.40 EUR 15:33:30 Euronext Dublin (XMSM) 2203315 133 34.41 EUR 15:34:21 Euronext Dublin (XMSM) 2205009 142 34.41 EUR 15:34:21 Euronext Dublin (XMSM) 2205007 253 34.41 EUR 15:34:21 Euronext Dublin (XMSM) 2205005 83 34.41 EUR 15:34:23 Euronext Dublin (XMSM) 2205139 199 34.41 EUR 15:34:23 Euronext Dublin (XMSM) 2205137 123 34.40 EUR 15:34:37 Euronext Dublin (XMSM) 2205687 150 34.40 EUR 15:34:37 Euronext Dublin (XMSM) 2205685 250 34.38 EUR 15:35:02 Euronext Dublin (XMSM) 2206287 127 34.39 EUR 15:35:47 Euronext Dublin (XMSM) 2207801 200 34.39 EUR 15:35:49 Euronext Dublin (XMSM) 2207970 197 34.38 EUR 15:35:51 Euronext Dublin (XMSM) 2208117 96 34.38 EUR 15:35:51 Euronext Dublin (XMSM) 2208115 247 34.38 EUR 15:36:38 Euronext Dublin (XMSM) 2209383 200 34.39 EUR 15:37:21 Euronext Dublin (XMSM) 2210576 200 34.38 EUR 15:37:23 Euronext Dublin (XMSM) 2210674 46 34.38 EUR 15:38:05 Euronext Dublin (XMSM) 2211572 161 34.38 EUR 15:38:05 Euronext Dublin (XMSM) 2211570 68 34.38 EUR 15:38:05 Euronext Dublin (XMSM) 2211568 124 34.38 EUR 15:38:12 Euronext Dublin (XMSM) 2211708 197 34.38 EUR 15:38:12 Euronext Dublin (XMSM) 2211706 248 34.38 EUR 15:39:33 Euronext Dublin (XMSM) 2214164 450 34.38 EUR 15:39:33 Euronext Dublin (XMSM) 2214162 263 34.38 EUR 15:39:49 Euronext Dublin (XMSM) 2214554 237 34.38 EUR 15:40:02 Euronext Dublin (XMSM) 2214983 245 34.38 EUR 15:40:07 Euronext Dublin (XMSM) 2215121 87 34.38 EUR 15:40:07 Euronext Dublin (XMSM) 2215119 13 34.38 EUR 15:40:07 Euronext Dublin (XMSM) 2215116 187 34.38 EUR 15:40:07 Euronext Dublin (XMSM) 2215114 55 34.36 EUR 15:40:41 Euronext Dublin (XMSM) 2215944 203 34.36 EUR 15:40:41 Euronext Dublin (XMSM) 2215942 30 34.36 EUR 15:41:03 Euronext Dublin (XMSM) 2216666 200 34.36 EUR 15:41:03 Euronext Dublin (XMSM) 2216663 240 34.36 EUR 15:41:03 Euronext Dublin (XMSM) 2216655 57 34.36 EUR 15:41:27 Euronext Dublin (XMSM) 2217494 194 34.36 EUR 15:41:36 Euronext Dublin (XMSM) 2217701 234 34.34 EUR 15:41:53 Euronext Dublin (XMSM) 2218138 231 34.33 EUR 15:42:09 Euronext Dublin (XMSM) 2218586 258 34.32 EUR 15:42:40 Euronext Dublin (XMSM) 2219499 7 34.32 EUR 15:42:40 Euronext Dublin (XMSM) 2219495 250 34.32 EUR 15:42:40 Euronext Dublin (XMSM) 2219493 63 34.31 EUR 15:43:34 Euronext Dublin (XMSM) 2221231 200 34.31 EUR 15:43:34 Euronext Dublin (XMSM) 2221229 61 34.31 EUR 15:43:34 Euronext Dublin (XMSM) 2221226 200 34.31 EUR 15:43:34 Euronext Dublin (XMSM) 2221224 244 34.31 EUR 15:43:34 Euronext Dublin (XMSM) 2221222 33 34.29 EUR 15:44:38 Euronext Dublin (XMSM) 2223050 240 34.29 EUR 15:44:38 Euronext Dublin (XMSM) 2223048 129 34.29 EUR 15:45:19 Euronext Dublin (XMSM) 2224375 42 34.31 EUR 15:47:00 Euronext Dublin (XMSM) 2227472 275 34.31 EUR 15:47:30 Euronext Dublin (XMSM) 2228332 121 34.32 EUR 15:48:43 Euronext Dublin (XMSM) 2230767 161 34.32 EUR 15:48:50 Euronext Dublin (XMSM) 2230998 68 34.32 EUR 15:48:50 Euronext Dublin (XMSM) 2230992 67 34.32 EUR 15:48:50 Euronext Dublin (XMSM) 2230990 263 34.29 EUR 15:49:36 Euronext Dublin (XMSM) 2232574 237 34.29 EUR 15:51:23 Euronext Dublin (XMSM) 2235474 200 34.27 EUR 15:51:55 Euronext Dublin (XMSM) 2236313 75 34.27 EUR 15:51:56 Euronext Dublin (XMSM) 2236336 200 34.26 EUR 15:53:26 Euronext Dublin (XMSM) 2238685 161 34.26 EUR 15:54:14 Euronext Dublin (XMSM) 2240030 161 34.26 EUR 15:54:14 Euronext Dublin (XMSM) 2240028 50 34.26 EUR 15:54:14 Euronext Dublin (XMSM) 2240032 380 34.25 EUR 15:54:15 Euronext Dublin (XMSM) 2240145 192 34.26 EUR 15:54:45 Euronext Dublin (XMSM) 2240893 264 34.25 EUR 15:55:07 Euronext Dublin (XMSM) 2241371 262 34.25 EUR 15:55:19 Euronext Dublin (XMSM) 2241871 64 34.25 EUR 15:55:20 Euronext Dublin (XMSM) 2241914 264 34.25 EUR 15:55:20 Euronext Dublin (XMSM) 2241912 408 34.25 EUR 15:55:34 Euronext Dublin (XMSM) 2242345 335 34.25 EUR 15:55:49 Euronext Dublin (XMSM) 2242678 285 34.25 EUR 15:56:00 Euronext Dublin (XMSM) 2242989 38 34.25 EUR 15:56:19 Euronext Dublin (XMSM) 2243572 194 34.25 EUR 15:56:19 Euronext Dublin (XMSM) 2243548 148 34.25 EUR 15:56:19 Euronext Dublin (XMSM) 2243550 233 34.25 EUR 15:56:22 Euronext Dublin (XMSM) 2243683 46 34.25 EUR 15:56:26 Euronext Dublin (XMSM) 2243870 200 34.25 EUR 15:56:26 Euronext Dublin (XMSM) 2243868 98 34.24 EUR 15:56:27 Euronext Dublin (XMSM) 2243937 269 34.23 EUR 15:56:28 Euronext Dublin (XMSM) 2243947 1 34.23 EUR 15:56:35 Euronext Dublin (XMSM) 2244127 143 34.23 EUR 15:56:46 Euronext Dublin (XMSM) 2244348 90 34.23 EUR 15:56:46 Euronext Dublin (XMSM) 2244350 165 34.23 EUR 15:56:46 Euronext Dublin (XMSM) 2244341 36 34.23 EUR 15:56:46 Euronext Dublin (XMSM) 2244339 42 34.23 EUR 15:56:46 Euronext Dublin (XMSM) 2244337 76 34.23 EUR 15:56:46 Euronext Dublin (XMSM) 2244343 10 34.27 EUR 15:57:27 Euronext Dublin (XMSM) 2245426 200 34.28 EUR 15:57:35 Euronext Dublin (XMSM) 2245682 250 34.28 EUR 15:57:36 Euronext Dublin (XMSM) 2245728 171 34.28 EUR 15:57:44 Euronext Dublin (XMSM) 2245891 29 34.28 EUR 15:57:44 Euronext Dublin (XMSM) 2245889 94 34.28 EUR 15:57:52 Euronext Dublin (XMSM) 2246161 267 34.28 EUR 15:57:52 Euronext Dublin (XMSM) 2246159 69 34.26 EUR 15:58:52 Euronext Dublin (XMSM) 2247717 203 34.26 EUR 15:58:52 Euronext Dublin (XMSM) 2247712 200 34.27 EUR 16:00:01 Euronext Dublin (XMSM) 2251004 239 34.26 EUR 16:00:10 Euronext Dublin (XMSM) 2251576 200 34.26 EUR 16:00:14 Euronext Dublin (XMSM) 2251785 109 34.29 EUR 16:00:56 Euronext Dublin (XMSM) 2253867 50 34.29 EUR 16:00:56 Euronext Dublin (XMSM) 2253849 52 34.29 EUR 16:00:56 Euronext Dublin (XMSM) 2253847 200 34.31 EUR 16:01:17 Euronext Dublin (XMSM) 2254817 223 34.30 EUR 16:01:24 Euronext Dublin (XMSM) 2255023 265 34.30 EUR 16:01:24 Euronext Dublin (XMSM) 2255021 274 34.29 EUR 16:01:30 Euronext Dublin (XMSM) 2255243 59 34.27 EUR 16:01:48 Euronext Dublin (XMSM) 2255539 197 34.27 EUR 16:01:48 Euronext Dublin (XMSM) 2255537 131 34.27 EUR 16:02:31 Euronext Dublin (XMSM) 2256662 122 34.27 EUR 16:02:31 Euronext Dublin (XMSM) 2256660 104 34.25 EUR 16:02:59 Euronext Dublin (XMSM) 2257341 147 34.25 EUR 16:02:59 Euronext Dublin (XMSM) 2257339 225 34.24 EUR 16:04:01 Euronext Dublin (XMSM) 2259132 200 34.24 EUR 16:04:59 Euronext Dublin (XMSM) 2260576 200 34.28 EUR 16:05:47 Euronext Dublin (XMSM) 2262009 164 34.28 EUR 16:05:47 Euronext Dublin (XMSM) 2262007 98 34.28 EUR 16:05:47 Euronext Dublin (XMSM) 2262005 120 34.27 EUR 16:05:54 Euronext Dublin (XMSM) 2262229 28 34.27 EUR 16:05:54 Euronext Dublin (XMSM) 2262227 32 34.27 EUR 16:05:54 Euronext Dublin (XMSM) 2262225 200 34.27 EUR 16:05:54 Euronext Dublin (XMSM) 2262222 27 34.27 EUR 16:06:10 Euronext Dublin (XMSM) 2262693 318 34.27 EUR 16:06:10 Euronext Dublin (XMSM) 2262691 142 34.26 EUR 16:06:30 Euronext Dublin (XMSM) 2263264 128 34.26 EUR 16:06:31 Euronext Dublin (XMSM) 2263316 34 34.25 EUR 16:07:59 Euronext Dublin (XMSM) 2265663 200 34.25 EUR 16:07:59 Euronext Dublin (XMSM) 2265659 1,187 34.30 EUR 16:08:12 Euronext Dublin (XMSM) 2266071 1,187 34.30 EUR 16:08:12 Euronext Dublin (XMSM) 2266061 349 34.30 EUR 16:08:13 Euronext Dublin (XMSM) 2266116 175 34.30 EUR 16:08:13 Euronext Dublin (XMSM) 2266114 486 34.30 EUR 16:08:13 Euronext Dublin (XMSM) 2266112 526 34.30 EUR 16:08:13 Euronext Dublin (XMSM) 2266109 1,232 34.30 EUR 16:08:13 Euronext Dublin (XMSM) 2266106 18 34.31 EUR 16:08:19 Euronext Dublin (XMSM) 2266413 230 34.30 EUR 16:08:22 Euronext Dublin (XMSM) 2266490 157 34.31 EUR 16:08:22 Euronext Dublin (XMSM) 2266492 304 34.30 EUR 16:08:22 Euronext Dublin (XMSM) 2266488 207 34.31 EUR 16:08:22 Euronext Dublin (XMSM) 2266486 50 34.31 EUR 16:08:37 Euronext Dublin (XMSM) 2266906 200 34.31 EUR 16:08:37 Euronext Dublin (XMSM) 2266904 50 34.31 EUR 16:08:58 Euronext Dublin (XMSM) 2267309 118 34.31 EUR 16:08:58 Euronext Dublin (XMSM) 2267307 200 34.31 EUR 16:08:58 Euronext Dublin (XMSM) 2267303 161 34.31 EUR 16:09:01 Euronext Dublin (XMSM) 2267447 273 34.30 EUR 16:09:01 Euronext Dublin (XMSM) 2267445 52 34.30 EUR 16:09:01 Euronext Dublin (XMSM) 2267443 265 34.30 EUR 16:09:14 Euronext Dublin (XMSM) 2267849 258 34.30 EUR 16:09:14 Euronext Dublin (XMSM) 2267847 200 34.31 EUR 16:09:19 Euronext Dublin (XMSM) 2267934 76 34.31 EUR 16:09:28 Euronext Dublin (XMSM) 2268155 8 34.31 EUR 16:09:28 Euronext Dublin (XMSM) 2268150 2 34.31 EUR 16:09:28 Euronext Dublin (XMSM) 2268148 161 34.31 EUR 16:09:28 Euronext Dublin (XMSM) 2268152 200 34.31 EUR 16:09:31 Euronext Dublin (XMSM) 2268186 200 34.31 EUR 16:09:33 Euronext Dublin (XMSM) 2268226 254 34.30 EUR 16:10:04 Euronext Dublin (XMSM) 2269011 200 34.33 EUR 16:10:24 Euronext Dublin (XMSM) 2269762 229 34.32 EUR 16:10:26 Euronext Dublin (XMSM) 2269818 210 34.32 EUR 16:10:56 Euronext Dublin (XMSM) 2270945 247 34.34 EUR 16:11:10 Euronext Dublin (XMSM) 2271761 28 34.35 EUR 16:11:19 Euronext Dublin (XMSM) 2271984 214 34.35 EUR 16:11:19 Euronext Dublin (XMSM) 2271982 348 34.34 EUR 16:11:29 Euronext Dublin (XMSM) 2272222 101 34.34 EUR 16:11:29 Euronext Dublin (XMSM) 2272216 161 34.34 EUR 16:11:29 Euronext Dublin (XMSM) 2272214 239 34.34 EUR 16:11:29 Euronext Dublin (XMSM) 2272202 61 34.35 EUR 16:11:29 Euronext Dublin (XMSM) 2272192 186 34.35 EUR 16:11:29 Euronext Dublin (XMSM) 2272194 61 34.34 EUR 16:11:48 Euronext Dublin (XMSM) 2272637 200 34.34 EUR 16:11:48 Euronext Dublin (XMSM) 2272635 149 34.34 EUR 16:11:48 Euronext Dublin (XMSM) 2272633 8 34.33 EUR 16:12:08 Euronext Dublin (XMSM) 2273257 50 34.33 EUR 16:12:29 Euronext Dublin (XMSM) 2273787 200 34.33 EUR 16:12:29 Euronext Dublin (XMSM) 2273785 50 34.33 EUR 16:12:40 Euronext Dublin (XMSM) 2274008 200 34.33 EUR 16:12:40 Euronext Dublin (XMSM) 2274006 97 34.34 EUR 16:13:28 Euronext Dublin (XMSM) 2275523 316 34.34 EUR 16:13:28 Euronext Dublin (XMSM) 2275521 244 34.33 EUR 16:13:39 Euronext Dublin (XMSM) 2276217 273 34.33 EUR 16:13:39 Euronext Dublin (XMSM) 2276196 67 34.33 EUR 16:13:39 Euronext Dublin (XMSM) 2276193 46 34.33 EUR 16:13:39 Euronext Dublin (XMSM) 2276165 122 34.33 EUR 16:14:04 Euronext Dublin (XMSM) 2277088 107 34.33 EUR 16:14:04 Euronext Dublin (XMSM) 2277086 200 34.33 EUR 16:14:27 Euronext Dublin (XMSM) 2277831 268 34.32 EUR 16:14:30 Euronext Dublin (XMSM) 2277876 78 34.33 EUR 16:15:42 Euronext Dublin (XMSM) 2280113 240 34.35 EUR 16:16:11 Euronext Dublin (XMSM) 2280999 50 34.36 EUR 16:16:12 Euronext Dublin (XMSM) 2281057 10 34.36 EUR 16:16:12 Euronext Dublin (XMSM) 2281059 188 34.36 EUR 16:16:12 Euronext Dublin (XMSM) 2281055 263 34.35 EUR 16:16:14 Euronext Dublin (XMSM) 2281100 200 34.35 EUR 16:16:16 Euronext Dublin (XMSM) 2281143 257 34.35 EUR 16:16:19 Euronext Dublin (XMSM) 2281205 200 34.37 EUR 16:16:32 Euronext Dublin (XMSM) 2281640 73 34.37 EUR 16:16:37 Euronext Dublin (XMSM) 2281759 200 34.37 EUR 16:16:37 Euronext Dublin (XMSM) 2281757 174 34.36 EUR 16:16:39 Euronext Dublin (XMSM) 2281818 68 34.36 EUR 16:16:41 Euronext Dublin (XMSM) 2281863 103 34.36 EUR 16:16:46 Euronext Dublin (XMSM) 2282006 169 34.36 EUR 16:16:47 Euronext Dublin (XMSM) 2282020 200 34.37 EUR 16:16:48 Euronext Dublin (XMSM) 2282044 50 34.37 EUR 16:16:50 Euronext Dublin (XMSM) 2282075 72 34.37 EUR 16:16:50 Euronext Dublin (XMSM) 2282073 250 34.36 EUR 16:16:50 Euronext Dublin (XMSM) 2282071 85 34.37 EUR 16:17:03 Euronext Dublin (XMSM) 2282484 114 34.37 EUR 16:17:03 Euronext Dublin (XMSM) 2282482 74 34.37 EUR 16:17:03 Euronext Dublin (XMSM) 2282480 57 34.37 EUR 16:17:13 Euronext Dublin (XMSM) 2282908 116 34.37 EUR 16:17:13 Euronext Dublin (XMSM) 2282906 2 34.37 EUR 16:17:13 Euronext Dublin (XMSM) 2282904 77 34.37 EUR 16:17:13 Euronext Dublin (XMSM) 2282902 230 34.36 EUR 16:17:26 Euronext Dublin (XMSM) 2283333 49 34.38 EUR 16:17:51 Euronext Dublin (XMSM) 2284026 105 34.38 EUR 16:17:51 Euronext Dublin (XMSM) 2284022 95 34.38 EUR 16:17:51 Euronext Dublin (XMSM) 2284024 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 POSBKCBDFBDDDKD