CRH PLC

Transaction in Own Shares • Oct 28, 2022

National Storage Mechanism | Additional information RNS Number : 4061E CRH PLC 28 October 2022 28th October 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 27th 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: 128,095 Highest price paid per share: ���35.4950 Lowest price paid per share: ���34.7800 Volume weighted average price paid: ���35.1419 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 24,994,303 of its ordinary shares in treasury which represents 3.229% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 749,146,035 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 27th 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: 27/10/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 35.1419 128,095 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 255 35.32 EUR 08:03:49 Euronext Dublin (XMSM) 1856500 231 35.28 EUR 08:04:22 Euronext Dublin (XMSM) 1858034 230 35.27 EUR 08:05:07 Euronext Dublin (XMSM) 1859706 409 35.29 EUR 08:05:07 Euronext Dublin (XMSM) 1859704 3 35.24 EUR 08:05:23 Euronext Dublin (XMSM) 1860425 250 35.24 EUR 08:05:23 Euronext Dublin (XMSM) 1860420 275 35.24 EUR 08:05:31 Euronext Dublin (XMSM) 1860700 250 35.20 EUR 08:05:52 Euronext Dublin (XMSM) 1861452 236 35.17 EUR 08:06:11 Euronext Dublin (XMSM) 1862187 251 35.19 EUR 08:07:34 Euronext Dublin (XMSM) 1865261 245 35.19 EUR 08:07:34 Euronext Dublin (XMSM) 1865258 252 35.21 EUR 08:09:07 Euronext Dublin (XMSM) 1868369 32 35.23 EUR 08:10:38 Euronext Dublin (XMSM) 1871830 145 35.23 EUR 08:10:38 Euronext Dublin (XMSM) 1871828 22 35.23 EUR 08:10:38 Euronext Dublin (XMSM) 1871826 228 35.23 EUR 08:11:16 Euronext Dublin (XMSM) 1873294 282 35.23 EUR 08:11:16 Euronext Dublin (XMSM) 1873292 270 35.22 EUR 08:11:19 Euronext Dublin (XMSM) 1873427 88 35.20 EUR 08:11:38 Euronext Dublin (XMSM) 1874223 78 35.20 EUR 08:11:38 Euronext Dublin (XMSM) 1874221 109 35.20 EUR 08:11:38 Euronext Dublin (XMSM) 1874219 229 35.31 EUR 08:13:12 Euronext Dublin (XMSM) 1877758 50 35.33 EUR 08:13:36 Euronext Dublin (XMSM) 1878710 212 35.33 EUR 08:13:36 Euronext Dublin (XMSM) 1878708 4 35.33 EUR 08:13:36 Euronext Dublin (XMSM) 1878699 250 35.33 EUR 08:13:36 Euronext Dublin (XMSM) 1878684 111 35.32 EUR 08:13:41 Euronext Dublin (XMSM) 1878916 50 35.32 EUR 08:13:41 Euronext Dublin (XMSM) 1878913 167 35.32 EUR 08:13:41 Euronext Dublin (XMSM) 1878911 33 35.32 EUR 08:13:41 Euronext Dublin (XMSM) 1878909 200 35.32 EUR 08:13:41 Euronext Dublin (XMSM) 1878907 175 35.30 EUR 08:13:47 Euronext Dublin (XMSM) 1879109 99 35.30 EUR 08:13:47 Euronext Dublin (XMSM) 1879105 70 35.30 EUR 08:14:07 Euronext Dublin (XMSM) 1879834 239 35.30 EUR 08:15:03 Euronext Dublin (XMSM) 1882336 279 35.29 EUR 08:15:06 Euronext Dublin (XMSM) 1882457 253 35.27 EUR 08:15:11 Euronext Dublin (XMSM) 1882740 72 35.30 EUR 08:16:52 Euronext Dublin (XMSM) 1886439 92 35.30 EUR 08:16:52 Euronext Dublin (XMSM) 1886437 72 35.30 EUR 08:16:52 Euronext Dublin (XMSM) 1886435 7 35.30 EUR 08:17:54 Euronext Dublin (XMSM) 1888606 236 35.30 EUR 08:17:54 Euronext Dublin (XMSM) 1888604 25 35.29 EUR 08:18:12 Euronext Dublin (XMSM) 1889341 250 35.29 EUR 08:18:12 Euronext Dublin (XMSM) 1889339 284 35.27 EUR 08:18:36 Euronext Dublin (XMSM) 1890306 264 35.25 EUR 08:18:40 Euronext Dublin (XMSM) 1890491 235 35.21 EUR 08:19:12 Euronext Dublin (XMSM) 1891665 233 35.23 EUR 08:19:59 Euronext Dublin (XMSM) 1893145 275 35.26 EUR 08:20:50 Euronext Dublin (XMSM) 1894973 232 35.24 EUR 08:21:30 Euronext Dublin (XMSM) 1896323 14 35.24 EUR 08:21:30 Euronext Dublin (XMSM) 1896321 269 35.26 EUR 08:21:52 Euronext Dublin (XMSM) 1897065 85 35.24 EUR 08:22:00 Euronext Dublin (XMSM) 1897220 13 35.24 EUR 08:22:15 Euronext Dublin (XMSM) 1897725 159 35.24 EUR 08:22:24 Euronext Dublin (XMSM) 1898017 89 35.27 EUR 08:23:27 Euronext Dublin (XMSM) 1900147 43 35.27 EUR 08:23:27 Euronext Dublin (XMSM) 1900145 36 35.27 EUR 08:23:27 Euronext Dublin (XMSM) 1900143 79 35.27 EUR 08:23:27 Euronext Dublin (XMSM) 1900141 278 35.20 EUR 08:25:44 Euronext Dublin (XMSM) 1905238 49 35.17 EUR 08:27:02 Euronext Dublin (XMSM) 1907788 77 35.18 EUR 08:27:35 Euronext Dublin (XMSM) 1908988 200 35.18 EUR 08:27:35 Euronext Dublin (XMSM) 1908986 220 35.28 EUR 08:33:02 Euronext Dublin (XMSM) 1922022 247 35.28 EUR 08:33:29 Euronext Dublin (XMSM) 1923197 239 35.29 EUR 08:34:13 Euronext Dublin (XMSM) 1924790 132 35.30 EUR 08:35:34 Euronext Dublin (XMSM) 1928000 99 35.30 EUR 08:35:34 Euronext Dublin (XMSM) 1927997 18 35.30 EUR 08:35:34 Euronext Dublin (XMSM) 1927995 120 35.30 EUR 08:36:04 Euronext Dublin (XMSM) 1929136 34 35.30 EUR 08:36:04 Euronext Dublin (XMSM) 1929134 120 35.30 EUR 08:36:04 Euronext Dublin (XMSM) 1929132 265 35.30 EUR 08:38:25 Euronext Dublin (XMSM) 1934540 30 35.28 EUR 08:40:30 Euronext Dublin (XMSM) 1939505 99 35.28 EUR 08:40:30 Euronext Dublin (XMSM) 1939503 99 35.28 EUR 08:40:30 Euronext Dublin (XMSM) 1939507 96 35.31 EUR 08:44:08 Euronext Dublin (XMSM) 1947484 27 35.31 EUR 08:44:08 Euronext Dublin (XMSM) 1947482 124 35.31 EUR 08:44:08 Euronext Dublin (XMSM) 1947480 177 35.30 EUR 08:46:00 Euronext Dublin (XMSM) 1951916 30 35.30 EUR 08:46:00 Euronext Dublin (XMSM) 1951914 34 35.30 EUR 08:46:00 Euronext Dublin (XMSM) 1951912 215 35.31 EUR 08:47:18 Euronext Dublin (XMSM) 1955340 28 35.31 EUR 08:47:18 Euronext Dublin (XMSM) 1955338 200 35.30 EUR 08:47:32 Euronext Dublin (XMSM) 1955816 62 35.30 EUR 08:47:32 Euronext Dublin (XMSM) 1955818 280 35.29 EUR 08:49:20 Euronext Dublin (XMSM) 1960848 243 35.28 EUR 08:50:33 Euronext Dublin (XMSM) 1964068 200 35.32 EUR 08:52:27 Euronext Dublin (XMSM) 1968383 245 35.32 EUR 08:53:18 Euronext Dublin (XMSM) 1970167 87 35.33 EUR 08:53:18 Euronext Dublin (XMSM) 1970165 188 35.33 EUR 08:53:18 Euronext Dublin (XMSM) 1970163 238 35.30 EUR 08:54:16 Euronext Dublin (XMSM) 1972151 265 35.30 EUR 08:55:47 Euronext Dublin (XMSM) 1975425 268 35.33 EUR 08:59:33 Euronext Dublin (XMSM) 1983614 274 35.35 EUR 09:01:03 Euronext Dublin (XMSM) 1987082 200 35.40 EUR 09:03:33 Euronext Dublin (XMSM) 1991311 270 35.40 EUR 09:03:54 Euronext Dublin (XMSM) 1991820 224 35.40 EUR 09:04:15 Euronext Dublin (XMSM) 1992338 37 35.40 EUR 09:04:15 Euronext Dublin (XMSM) 1992340 269 35.39 EUR 09:07:02 Euronext Dublin (XMSM) 1996471 257 35.40 EUR 09:07:02 Euronext Dublin (XMSM) 1996469 256 35.38 EUR 09:07:21 Euronext Dublin (XMSM) 1996991 263 35.34 EUR 09:08:16 Euronext Dublin (XMSM) 1998541 8 35.34 EUR 09:08:35 Euronext Dublin (XMSM) 1999008 266 35.34 EUR 09:08:35 Euronext Dublin (XMSM) 1999006 280 35.35 EUR 09:10:44 Euronext Dublin (XMSM) 2004572 72 35.36 EUR 09:12:12 Euronext Dublin (XMSM) 2006629 180 35.36 EUR 09:12:12 Euronext Dublin (XMSM) 2006627 241 35.38 EUR 09:15:00 Euronext Dublin (XMSM) 2010561 237 35.39 EUR 09:16:12 Euronext Dublin (XMSM) 2012590 101 35.39 EUR 09:16:12 Euronext Dublin (XMSM) 2012585 141 35.39 EUR 09:16:12 Euronext Dublin (XMSM) 2012587 50 35.39 EUR 09:16:13 Euronext Dublin (XMSM) 2012596 258 35.38 EUR 09:16:18 Euronext Dublin (XMSM) 2012789 231 35.36 EUR 09:17:04 Euronext Dublin (XMSM) 2013930 269 35.42 EUR 09:19:37 Euronext Dublin (XMSM) 2018921 371 35.42 EUR 09:19:54 Euronext Dublin (XMSM) 2019473 63 35.42 EUR 09:20:04 Euronext Dublin (XMSM) 2019743 200 35.42 EUR 09:20:04 Euronext Dublin (XMSM) 2019741 254 35.42 EUR 09:20:04 Euronext Dublin (XMSM) 2019735 248 35.44 EUR 09:21:25 Euronext Dublin (XMSM) 2022094 111 35.44 EUR 09:23:03 Euronext Dublin (XMSM) 2024483 161 35.44 EUR 09:23:09 Euronext Dublin (XMSM) 2024580 272 35.42 EUR 09:24:34 Euronext Dublin (XMSM) 2026639 254 35.49 EUR 09:28:30 Euronext Dublin (XMSM) 2032675 187 35.50 EUR 09:31:35 Euronext Dublin (XMSM) 2037481 95 35.50 EUR 09:31:35 Euronext Dublin (XMSM) 2037479 35 35.49 EUR 09:33:16 Euronext Dublin (XMSM) 2040108 200 35.49 EUR 09:33:16 Euronext Dublin (XMSM) 2040106 274 35.49 EUR 09:33:16 Euronext Dublin (XMSM) 2040100 235 35.45 EUR 09:38:46 Euronext Dublin (XMSM) 2049170 237 35.44 EUR 09:40:00 Euronext Dublin (XMSM) 2051472 236 35.41 EUR 09:40:13 Euronext Dublin (XMSM) 2051897 232 35.41 EUR 09:44:06 Euronext Dublin (XMSM) 2058674 283 35.43 EUR 09:45:16 Euronext Dublin (XMSM) 2060471 250 35.42 EUR 09:49:51 Euronext Dublin (XMSM) 2067121 141 35.43 EUR 09:50:22 Euronext Dublin (XMSM) 2068726 76 35.45 EUR 09:52:36 Euronext Dublin (XMSM) 2072443 200 35.45 EUR 09:52:36 Euronext Dublin (XMSM) 2072441 174 35.44 EUR 09:53:07 Euronext Dublin (XMSM) 2073274 75 35.44 EUR 09:53:07 Euronext Dublin (XMSM) 2073272 110 35.43 EUR 09:53:15 Euronext Dublin (XMSM) 2073528 144 35.43 EUR 09:53:15 Euronext Dublin (XMSM) 2073526 12 35.43 EUR 09:53:15 Euronext Dublin (XMSM) 2073523 228 35.43 EUR 09:53:15 Euronext Dublin (XMSM) 2073519 200 35.44 EUR 09:55:33 Euronext Dublin (XMSM) 2077197 200 35.41 EUR 09:57:07 Euronext Dublin (XMSM) 2079844 50 35.41 EUR 09:57:07 Euronext Dublin (XMSM) 2079846 261 35.41 EUR 09:57:07 Euronext Dublin (XMSM) 2079842 126 35.38 EUR 09:59:39 Euronext Dublin (XMSM) 2084607 106 35.38 EUR 09:59:39 Euronext Dublin (XMSM) 2084605 41 35.38 EUR 09:59:39 Euronext Dublin (XMSM) 2084603 279 35.37 EUR 10:02:41 Euronext Dublin (XMSM) 2089903 8 35.36 EUR 10:04:27 Euronext Dublin (XMSM) 2094117 227 35.36 EUR 10:04:52 Euronext Dublin (XMSM) 2094850 15 35.36 EUR 10:04:52 Euronext Dublin (XMSM) 2094848 77 35.34 EUR 10:05:02 Euronext Dublin (XMSM) 2095141 48 35.34 EUR 10:05:02 Euronext Dublin (XMSM) 2095135 41 35.34 EUR 10:05:02 Euronext Dublin (XMSM) 2095133 79 35.34 EUR 10:05:02 Euronext Dublin (XMSM) 2095131 42 35.31 EUR 10:05:06 Euronext Dublin (XMSM) 2095282 205 35.31 EUR 10:05:07 Euronext Dublin (XMSM) 2095311 184 35.29 EUR 10:06:20 Euronext Dublin (XMSM) 2097604 86 35.29 EUR 10:06:20 Euronext Dublin (XMSM) 2097602 29 35.28 EUR 10:08:59 Euronext Dublin (XMSM) 2102140 200 35.28 EUR 10:08:59 Euronext Dublin (XMSM) 2102138 135 35.28 EUR 10:09:00 Euronext Dublin (XMSM) 2102143 127 35.28 EUR 10:09:02 Euronext Dublin (XMSM) 2102200 245 35.30 EUR 10:10:13 Euronext Dublin (XMSM) 2104298 255 35.33 EUR 10:12:32 Euronext Dublin (XMSM) 2108436 72 35.33 EUR 10:12:32 Euronext Dublin (XMSM) 2108433 200 35.33 EUR 10:12:32 Euronext Dublin (XMSM) 2108431 249 35.32 EUR 10:13:14 Euronext Dublin (XMSM) 2109529 256 35.29 EUR 10:14:30 Euronext Dublin (XMSM) 2111639 25 35.29 EUR 10:14:30 Euronext Dublin (XMSM) 2111637 272 35.31 EUR 10:17:34 Euronext Dublin (XMSM) 2116760 277 35.30 EUR 10:18:05 Euronext Dublin (XMSM) 2117436 21 35.30 EUR 10:20:35 Euronext Dublin (XMSM) 2121378 208 35.30 EUR 10:20:35 Euronext Dublin (XMSM) 2121376 243 35.29 EUR 10:20:41 Euronext Dublin (XMSM) 2121529 275 35.27 EUR 10:22:24 Euronext Dublin (XMSM) 2124526 158 35.26 EUR 10:24:53 Euronext Dublin (XMSM) 2128974 51 35.26 EUR 10:24:53 Euronext Dublin (XMSM) 2128972 273 35.25 EUR 10:25:09 Euronext Dublin (XMSM) 2129449 239 35.25 EUR 10:25:51 Euronext Dublin (XMSM) 2131060 276 35.25 EUR 10:25:51 Euronext Dublin (XMSM) 2131051 44 35.23 EUR 10:26:44 Euronext Dublin (XMSM) 2132661 233 35.23 EUR 10:26:44 Euronext Dublin (XMSM) 2132659 141 35.20 EUR 10:28:31 Euronext Dublin (XMSM) 2135611 29 35.20 EUR 10:28:31 Euronext Dublin (XMSM) 2135609 105 35.20 EUR 10:28:31 Euronext Dublin (XMSM) 2135607 18 35.22 EUR 10:29:42 Euronext Dublin (XMSM) 2137377 216 35.22 EUR 10:29:42 Euronext Dublin (XMSM) 2137375 79 35.21 EUR 10:29:52 Euronext Dublin (XMSM) 2137637 205 35.21 EUR 10:29:52 Euronext Dublin (XMSM) 2137635 23 35.21 EUR 10:31:01 Euronext Dublin (XMSM) 2140342 29 35.21 EUR 10:31:01 Euronext Dublin (XMSM) 2140340 191 35.21 EUR 10:31:01 Euronext Dublin (XMSM) 2140337 231 35.17 EUR 10:33:39 Euronext Dublin (XMSM) 2145692 284 35.17 EUR 10:33:57 Euronext Dublin (XMSM) 2146167 58 35.21 EUR 10:36:13 Euronext Dublin (XMSM) 2150193 156 35.21 EUR 10:36:13 Euronext Dublin (XMSM) 2150191 25 35.21 EUR 10:36:13 Euronext Dublin (XMSM) 2150189 156 35.23 EUR 10:36:57 Euronext Dublin (XMSM) 2151457 38 35.23 EUR 10:36:57 Euronext Dublin (XMSM) 2151455 254 35.23 EUR 10:36:57 Euronext Dublin (XMSM) 2151437 258 35.20 EUR 10:38:55 Euronext Dublin (XMSM) 2156520 2 35.20 EUR 10:40:07 Euronext Dublin (XMSM) 2158616 129 35.21 EUR 10:40:38 Euronext Dublin (XMSM) 2159560 123 35.21 EUR 10:40:38 Euronext Dublin (XMSM) 2159558 141 35.21 EUR 10:40:55 Euronext Dublin (XMSM) 2160006 263 35.21 EUR 10:42:04 Euronext Dublin (XMSM) 2161797 102 35.21 EUR 10:42:13 Euronext Dublin (XMSM) 2162025 200 35.21 EUR 10:42:13 Euronext Dublin (XMSM) 2162023 38 35.21 EUR 10:42:14 Euronext Dublin (XMSM) 2162086 200 35.21 EUR 10:42:14 Euronext Dublin (XMSM) 2162084 35 35.21 EUR 10:43:11 Euronext Dublin (XMSM) 2163676 200 35.21 EUR 10:43:11 Euronext Dublin (XMSM) 2163674 200 35.19 EUR 10:45:23 Euronext Dublin (XMSM) 2167474 50 35.19 EUR 10:45:23 Euronext Dublin (XMSM) 2167450 252 35.19 EUR 10:45:35 Euronext Dublin (XMSM) 2167879 261 35.18 EUR 10:47:00 Euronext Dublin (XMSM) 2170399 281 35.17 EUR 10:47:22 Euronext Dublin (XMSM) 2171000 99 35.17 EUR 10:47:32 Euronext Dublin (XMSM) 2171291 1 35.17 EUR 10:47:34 Euronext Dublin (XMSM) 2171359 89 35.17 EUR 10:47:35 Euronext Dublin (XMSM) 2171389 67 35.17 EUR 10:47:36 Euronext Dublin (XMSM) 2171433 50 35.16 EUR 10:48:11 Euronext Dublin (XMSM) 2172441 1 35.16 EUR 10:48:11 Euronext Dublin (XMSM) 2172439 200 35.16 EUR 10:48:11 Euronext Dublin (XMSM) 2172437 230 35.21 EUR 10:50:38 Euronext Dublin (XMSM) 2176653 249 35.21 EUR 10:50:45 Euronext Dublin (XMSM) 2176862 85 35.22 EUR 10:51:02 Euronext Dublin (XMSM) 2177386 253 35.21 EUR 10:51:34 Euronext Dublin (XMSM) 2178233 257 35.20 EUR 10:52:10 Euronext Dublin (XMSM) 2179279 213 35.18 EUR 10:52:13 Euronext Dublin (XMSM) 2179345 54 35.18 EUR 10:52:13 Euronext Dublin (XMSM) 2179343 150 35.17 EUR 10:52:14 Euronext Dublin (XMSM) 2179396 100 35.17 EUR 10:52:14 Euronext Dublin (XMSM) 2179391 47 35.16 EUR 10:54:15 Euronext Dublin (XMSM) 2182897 200 35.16 EUR 10:54:15 Euronext Dublin (XMSM) 2182894 231 35.16 EUR 10:54:15 Euronext Dublin (XMSM) 2182892 153 35.14 EUR 10:55:07 Euronext Dublin (XMSM) 2184482 77 35.14 EUR 10:55:08 Euronext Dublin (XMSM) 2184515 124 35.11 EUR 10:56:10 Euronext Dublin (XMSM) 2186592 154 35.11 EUR 10:56:10 Euronext Dublin (XMSM) 2186590 68 35.13 EUR 10:58:15 Euronext Dublin (XMSM) 2191084 200 35.13 EUR 10:58:15 Euronext Dublin (XMSM) 2191082 283 35.13 EUR 10:58:15 Euronext Dublin (XMSM) 2191071 263 35.14 EUR 11:00:54 Euronext Dublin (XMSM) 2194091 283 35.14 EUR 11:00:54 Euronext Dublin (XMSM) 2194088 240 35.12 EUR 11:04:21 Euronext Dublin (XMSM) 2196844 53 35.12 EUR 11:04:23 Euronext Dublin (XMSM) 2196895 200 35.12 EUR 11:04:23 Euronext Dublin (XMSM) 2196893 16 35.12 EUR 11:04:23 Euronext Dublin (XMSM) 2196891 279 35.11 EUR 11:05:00 Euronext Dublin (XMSM) 2197393 255 35.12 EUR 11:06:26 Euronext Dublin (XMSM) 2198814 271 35.12 EUR 11:07:11 Euronext Dublin (XMSM) 2199632 231 35.10 EUR 11:08:23 Euronext Dublin (XMSM) 2200520 50 35.10 EUR 11:08:23 Euronext Dublin (XMSM) 2200518 200 35.11 EUR 11:08:23 Euronext Dublin (XMSM) 2200515 41 35.11 EUR 11:08:23 Euronext Dublin (XMSM) 2200513 200 35.11 EUR 11:08:23 Euronext Dublin (XMSM) 2200511 260 35.12 EUR 11:08:23 Euronext Dublin (XMSM) 2200506 135 35.10 EUR 11:08:25 Euronext Dublin (XMSM) 2200554 225 35.10 EUR 11:08:25 Euronext Dublin (XMSM) 2200552 50 35.08 EUR 11:08:55 Euronext Dublin (XMSM) 2201264 239 35.08 EUR 11:08:55 Euronext Dublin (XMSM) 2201261 33 35.08 EUR 11:08:55 Euronext Dublin (XMSM) 2201259 153 35.08 EUR 11:09:15 Euronext Dublin (XMSM) 2201764 200 35.08 EUR 11:09:15 Euronext Dublin (XMSM) 2201762 273 35.07 EUR 11:09:15 Euronext Dublin (XMSM) 2201759 156 35.07 EUR 11:11:40 Euronext Dublin (XMSM) 2203906 80 35.07 EUR 11:11:40 Euronext Dublin (XMSM) 2203902 157 35.07 EUR 11:11:40 Euronext Dublin (XMSM) 2203900 1 35.08 EUR 11:13:22 Euronext Dublin (XMSM) 2205339 235 35.08 EUR 11:13:46 Euronext Dublin (XMSM) 2205642 50 35.08 EUR 11:13:46 Euronext Dublin (XMSM) 2205640 342 35.08 EUR 11:13:46 Euronext Dublin (XMSM) 2205635 28 35.08 EUR 11:14:03 Euronext Dublin (XMSM) 2205861 50 35.08 EUR 11:14:03 Euronext Dublin (XMSM) 2205852 200 35.08 EUR 11:14:03 Euronext Dublin (XMSM) 2205850 233 35.08 EUR 11:14:03 Euronext Dublin (XMSM) 2205848 1 35.06 EUR 11:15:55 Euronext Dublin (XMSM) 2207660 50 35.06 EUR 11:16:10 Euronext Dublin (XMSM) 2207955 200 35.06 EUR 11:16:10 Euronext Dublin (XMSM) 2207953 200 35.06 EUR 11:17:04 Euronext Dublin (XMSM) 2208782 284 35.05 EUR 11:17:08 Euronext Dublin (XMSM) 2208836 90 35.04 EUR 11:17:28 Euronext Dublin (XMSM) 2209103 115 35.04 EUR 11:17:28 Euronext Dublin (XMSM) 2209101 47 35.04 EUR 11:17:28 Euronext Dublin (XMSM) 2209099 273 35.04 EUR 11:17:28 Euronext Dublin (XMSM) 2209097 123 35.03 EUR 11:18:09 Euronext Dublin (XMSM) 2209747 127 35.03 EUR 11:18:11 Euronext Dublin (XMSM) 2209782 36 35.05 EUR 11:19:19 Euronext Dublin (XMSM) 2210975 200 35.07 EUR 11:20:15 Euronext Dublin (XMSM) 2211995 200 35.07 EUR 11:20:17 Euronext Dublin (XMSM) 2212039 66 35.07 EUR 11:20:25 Euronext Dublin (XMSM) 2212192 200 35.07 EUR 11:20:25 Euronext Dublin (XMSM) 2212190 152 35.09 EUR 11:21:37 Euronext Dublin (XMSM) 2213280 28 35.09 EUR 11:21:38 Euronext Dublin (XMSM) 2213312 200 35.09 EUR 11:21:38 Euronext Dublin (XMSM) 2213310 238 35.09 EUR 11:21:38 Euronext Dublin (XMSM) 2213299 86 35.09 EUR 11:21:38 Euronext Dublin (XMSM) 2213297 80 35.09 EUR 11:23:11 Euronext Dublin (XMSM) 2214686 200 35.09 EUR 11:23:11 Euronext Dublin (XMSM) 2214684 188 35.09 EUR 11:23:11 Euronext Dublin (XMSM) 2214679 95 35.09 EUR 11:23:11 Euronext Dublin (XMSM) 2214677 175 35.08 EUR 11:23:15 Euronext Dublin (XMSM) 2214742 90 35.08 EUR 11:23:18 Euronext Dublin (XMSM) 2214835 249 35.07 EUR 11:25:01 Euronext Dublin (XMSM) 2216523 107 35.06 EUR 11:26:32 Euronext Dublin (XMSM) 2218215 67 35.06 EUR 11:26:32 Euronext Dublin (XMSM) 2218217 95 35.06 EUR 11:26:35 Euronext Dublin (XMSM) 2218225 248 35.08 EUR 11:28:10 Euronext Dublin (XMSM) 2219796 46 35.08 EUR 11:30:52 Euronext Dublin (XMSM) 2221881 280 35.09 EUR 11:31:57 Euronext Dublin (XMSM) 2222713 218 35.09 EUR 11:31:57 Euronext Dublin (XMSM) 2222711 20 35.09 EUR 11:31:57 Euronext Dublin (XMSM) 2222709 200 35.09 EUR 11:32:02 Euronext Dublin (XMSM) 2222801 336 35.08 EUR 11:32:04 Euronext Dublin (XMSM) 2222843 91 35.08 EUR 11:33:11 Euronext Dublin (XMSM) 2224093 254 35.09 EUR 11:33:46 Euronext Dublin (XMSM) 2224711 200 35.08 EUR 11:34:27 Euronext Dublin (XMSM) 2225554 254 35.07 EUR 11:35:38 Euronext Dublin (XMSM) 2226721 233 35.06 EUR 11:35:39 Euronext Dublin (XMSM) 2226771 257 35.05 EUR 11:35:45 Euronext Dublin (XMSM) 2227064 217 35.03 EUR 11:37:17 Euronext Dublin (XMSM) 2228678 61 35.03 EUR 11:37:17 Euronext Dublin (XMSM) 2228676 238 35.04 EUR 11:41:20 Euronext Dublin (XMSM) 2231425 238 35.03 EUR 11:42:25 Euronext Dublin (XMSM) 2232373 277 35.00 EUR 11:44:02 Euronext Dublin (XMSM) 2233757 240 35.02 EUR 11:47:34 Euronext Dublin (XMSM) 2236642 12 35.02 EUR 11:47:34 Euronext Dublin (XMSM) 2236644 242 35.02 EUR 11:47:34 Euronext Dublin (XMSM) 2236640 67 35.02 EUR 11:47:34 Euronext Dublin (XMSM) 2236638 265 35.01 EUR 11:47:39 Euronext Dublin (XMSM) 2236710 13 35.01 EUR 11:47:39 Euronext Dublin (XMSM) 2236708 272 35.00 EUR 11:49:04 Euronext Dublin (XMSM) 2237642 61 35.00 EUR 11:50:15 Euronext Dublin (XMSM) 2238753 200 35.00 EUR 11:50:15 Euronext Dublin (XMSM) 2238751 260 35.00 EUR 11:50:15 Euronext Dublin (XMSM) 2238747 101 34.98 EUR 11:50:32 Euronext Dublin (XMSM) 2239146 160 34.98 EUR 11:50:32 Euronext Dublin (XMSM) 2239144 236 34.99 EUR 11:50:32 Euronext Dublin (XMSM) 2239139 113 34.97 EUR 11:51:22 Euronext Dublin (XMSM) 2239794 318 34.97 EUR 11:53:54 Euronext Dublin (XMSM) 2241857 110 34.96 EUR 11:53:57 Euronext Dublin (XMSM) 2241947 18 34.96 EUR 11:53:57 Euronext Dublin (XMSM) 2241949 171 34.96 EUR 11:53:57 Euronext Dublin (XMSM) 2241951 234 34.96 EUR 11:53:57 Euronext Dublin (XMSM) 2241953 26 34.94 EUR 11:54:00 Euronext Dublin (XMSM) 2241990 53 34.94 EUR 11:54:00 Euronext Dublin (XMSM) 2241988 138 34.94 EUR 11:54:17 Euronext Dublin (XMSM) 2242495 87 34.94 EUR 11:54:17 Euronext Dublin (XMSM) 2242493 24 34.94 EUR 11:54:17 Euronext Dublin (XMSM) 2242491 100 34.94 EUR 11:54:48 Euronext Dublin (XMSM) 2243152 134 34.94 EUR 11:54:48 Euronext Dublin (XMSM) 2243150 97 34.94 EUR 11:54:51 Euronext Dublin (XMSM) 2243240 90 34.94 EUR 11:54:53 Euronext Dublin (XMSM) 2243285 93 34.94 EUR 11:55:03 Euronext Dublin (XMSM) 2243531 268 34.92 EUR 11:55:39 Euronext Dublin (XMSM) 2243974 16 34.92 EUR 11:55:39 Euronext Dublin (XMSM) 2243972 59 34.89 EUR 11:57:33 Euronext Dublin (XMSM) 2245597 170 34.89 EUR 11:57:33 Euronext Dublin (XMSM) 2245595 152 34.89 EUR 11:58:37 Euronext Dublin (XMSM) 2246623 98 34.89 EUR 11:58:37 Euronext Dublin (XMSM) 2246621 265 34.88 EUR 11:58:48 Euronext Dublin (XMSM) 2246721 273 34.88 EUR 11:58:52 Euronext Dublin (XMSM) 2246855 273 34.87 EUR 11:59:36 Euronext Dublin (XMSM) 2247546 50 34.88 EUR 12:00:01 Euronext Dublin (XMSM) 2248210 17 34.86 EUR 12:00:06 Euronext Dublin (XMSM) 2248441 200 34.88 EUR 12:00:24 Euronext Dublin (XMSM) 2248733 243 34.86 EUR 12:01:26 Euronext Dublin (XMSM) 2249421 20 34.86 EUR 12:01:27 Euronext Dublin (XMSM) 2249437 200 34.85 EUR 12:01:27 Euronext Dublin (XMSM) 2249435 40 34.86 EUR 12:01:27 Euronext Dublin (XMSM) 2249439 117 34.84 EUR 12:01:31 Euronext Dublin (XMSM) 2249454 262 34.84 EUR 12:01:31 Euronext Dublin (XMSM) 2249452 69 34.92 EUR 12:03:41 Euronext Dublin (XMSM) 2251557 164 34.92 EUR 12:03:41 Euronext Dublin (XMSM) 2251553 156 34.92 EUR 12:03:41 Euronext Dublin (XMSM) 2251551 194 34.92 EUR 12:03:41 Euronext Dublin (XMSM) 2251547 200 34.92 EUR 12:03:41 Euronext Dublin (XMSM) 2251545 16 34.92 EUR 12:03:41 Euronext Dublin (XMSM) 2251543 323 34.91 EUR 12:03:42 Euronext Dublin (XMSM) 2251594 176 34.92 EUR 12:03:42 Euronext Dublin (XMSM) 2251592 200 34.92 EUR 12:03:42 Euronext Dublin (XMSM) 2251590 283 34.91 EUR 12:06:01 Euronext Dublin (XMSM) 2253360 281 34.91 EUR 12:07:11 Euronext Dublin (XMSM) 2254346 257 34.90 EUR 12:07:16 Euronext Dublin (XMSM) 2254387 279 34.94 EUR 12:10:29 Euronext Dublin (XMSM) 2256636 242 34.93 EUR 12:10:42 Euronext Dublin (XMSM) 2256793 27 34.93 EUR 12:10:42 Euronext Dublin (XMSM) 2256791 200 34.92 EUR 12:11:14 Euronext Dublin (XMSM) 2257056 40 34.92 EUR 12:12:36 Euronext Dublin (XMSM) 2257941 193 34.92 EUR 12:12:36 Euronext Dublin (XMSM) 2257943 33 34.92 EUR 12:13:02 Euronext Dublin (XMSM) 2258183 269 34.90 EUR 12:13:14 Euronext Dublin (XMSM) 2258331 103 34.89 EUR 12:13:37 Euronext Dublin (XMSM) 2258541 277 34.88 EUR 12:14:42 Euronext Dublin (XMSM) 2259203 235 34.87 EUR 12:15:05 Euronext Dublin (XMSM) 2259439 265 34.86 EUR 12:15:06 Euronext Dublin (XMSM) 2259487 21 34.89 EUR 12:19:01 Euronext Dublin (XMSM) 2262215 63 34.91 EUR 12:19:28 Euronext Dublin (XMSM) 2262656 278 34.90 EUR 12:19:29 Euronext Dublin (XMSM) 2262695 247 34.91 EUR 12:19:29 Euronext Dublin (XMSM) 2262693 16 34.91 EUR 12:19:29 Euronext Dublin (XMSM) 2262691 50 34.90 EUR 12:20:13 Euronext Dublin (XMSM) 2263243 200 34.90 EUR 12:20:13 Euronext Dublin (XMSM) 2263237 298 34.90 EUR 12:20:13 Euronext Dublin (XMSM) 2263231 118 34.90 EUR 12:20:13 Euronext Dublin (XMSM) 2263229 50 34.90 EUR 12:20:14 Euronext Dublin (XMSM) 2263278 26 34.90 EUR 12:20:14 Euronext Dublin (XMSM) 2263276 1 34.90 EUR 12:20:14 Euronext Dublin (XMSM) 2263266 50 34.90 EUR 12:20:14 Euronext Dublin (XMSM) 2263262 242 34.89 EUR 12:20:14 Euronext Dublin (XMSM) 2263260 200 34.90 EUR 12:20:31 Euronext Dublin (XMSM) 2263492 243 34.90 EUR 12:20:31 Euronext Dublin (XMSM) 2263488 50 34.90 EUR 12:20:46 Euronext Dublin (XMSM) 2263633 156 34.90 EUR 12:20:46 Euronext Dublin (XMSM) 2263631 156 34.90 EUR 12:20:46 Euronext Dublin (XMSM) 2263629 50 34.89 EUR 12:20:48 Euronext Dublin (XMSM) 2263677 200 34.89 EUR 12:20:48 Euronext Dublin (XMSM) 2263675 20 34.87 EUR 12:21:17 Euronext Dublin (XMSM) 2264087 15 34.87 EUR 12:21:17 Euronext Dublin (XMSM) 2264089 156 34.87 EUR 12:21:17 Euronext Dublin (XMSM) 2264091 29 34.86 EUR 12:22:30 Euronext Dublin (XMSM) 2264976 250 34.86 EUR 12:22:30 Euronext Dublin (XMSM) 2264974 123 34.85 EUR 12:22:32 Euronext Dublin (XMSM) 2265002 105 34.85 EUR 12:22:42 Euronext Dublin (XMSM) 2265157 200 34.82 EUR 12:24:01 Euronext Dublin (XMSM) 2266063 276 34.82 EUR 12:24:01 Euronext Dublin (XMSM) 2266058 240 34.82 EUR 12:24:02 Euronext Dublin (XMSM) 2266067 127 34.82 EUR 12:24:32 Euronext Dublin (XMSM) 2266540 126 34.82 EUR 12:24:32 Euronext Dublin (XMSM) 2266538 58 34.78 EUR 12:25:45 Euronext Dublin (XMSM) 2267422 200 34.78 EUR 12:25:45 Euronext Dublin (XMSM) 2267420 30 34.80 EUR 12:27:40 Euronext Dublin (XMSM) 2268687 50 34.80 EUR 12:28:07 Euronext Dublin (XMSM) 2268932 30 34.80 EUR 12:28:07 Euronext Dublin (XMSM) 2268930 51 34.83 EUR 12:29:35 Euronext Dublin (XMSM) 2270179 124 34.83 EUR 12:29:35 Euronext Dublin (XMSM) 2270177 110 34.83 EUR 12:29:35 Euronext Dublin (XMSM) 2270175 138 34.83 EUR 12:29:35 Euronext Dublin (XMSM) 2270168 167 34.83 EUR 12:29:35 Euronext Dublin (XMSM) 2270166 28 34.82 EUR 12:30:36 Euronext Dublin (XMSM) 2270927 50 34.82 EUR 12:30:36 Euronext Dublin (XMSM) 2270925 200 34.82 EUR 12:30:36 Euronext Dublin (XMSM) 2270923 179 34.84 EUR 12:32:16 Euronext Dublin (XMSM) 2272110 39 34.84 EUR 12:32:16 Euronext Dublin (XMSM) 2272112 16 34.84 EUR 12:32:16 Euronext Dublin (XMSM) 2272108 240 34.84 EUR 12:32:42 Euronext Dublin (XMSM) 2272360 4 34.84 EUR 12:32:42 Euronext Dublin (XMSM) 2272358 16 34.84 EUR 12:32:42 Euronext Dublin (XMSM) 2272356 188 34.87 EUR 12:35:07 Euronext Dublin (XMSM) 2273964 58 34.87 EUR 12:35:07 Euronext Dublin (XMSM) 2273962 200 34.86 EUR 12:35:08 Euronext Dublin (XMSM) 2273975 84 34.87 EUR 12:36:35 Euronext Dublin (XMSM) 2274862 149 34.87 EUR 12:36:35 Euronext Dublin (XMSM) 2274860 200 34.83 EUR 12:39:19 Euronext Dublin (XMSM) 2277370 181 34.83 EUR 12:40:43 Euronext Dublin (XMSM) 2278474 78 34.83 EUR 12:40:43 Euronext Dublin (XMSM) 2278472 52 34.85 EUR 12:43:09 Euronext Dublin (XMSM) 2280621 229 34.85 EUR 12:43:09 Euronext Dublin (XMSM) 2280623 82 34.83 EUR 12:43:12 Euronext Dublin (XMSM) 2280673 197 34.83 EUR 12:43:12 Euronext Dublin (XMSM) 2280671 126 34.83 EUR 12:45:19 Euronext Dublin (XMSM) 2282655 121 34.83 EUR 12:45:19 Euronext Dublin (XMSM) 2282653 256 34.84 EUR 12:46:36 Euronext Dublin (XMSM) 2283718 156 34.83 EUR 12:46:59 Euronext Dublin (XMSM) 2284061 123 34.83 EUR 12:46:59 Euronext Dublin (XMSM) 2284063 250 34.82 EUR 12:46:59 Euronext Dublin (XMSM) 2284058 106 34.83 EUR 12:46:59 Euronext Dublin (XMSM) 2284055 176 34.83 EUR 12:46:59 Euronext Dublin (XMSM) 2284053 17 34.83 EUR 12:46:59 Euronext Dublin (XMSM) 2284046 239 34.83 EUR 12:46:59 Euronext Dublin (XMSM) 2284042 69 34.84 EUR 12:49:10 Euronext Dublin (XMSM) 2285881 213 34.84 EUR 12:49:10 Euronext Dublin (XMSM) 2285879 250 34.85 EUR 12:50:18 Euronext Dublin (XMSM) 2287048 256 34.84 EUR 12:50:24 Euronext Dublin (XMSM) 2287129 170 34.85 EUR 12:52:34 Euronext Dublin (XMSM) 2288748 99 34.85 EUR 12:52:34 Euronext Dublin (XMSM) 2288746 190 34.85 EUR 12:53:26 Euronext Dublin (XMSM) 2289299 260 34.85 EUR 12:53:42 Euronext Dublin (XMSM) 2289530 250 34.83 EUR 12:55:21 Euronext Dublin (XMSM) 2290706 261 34.81 EUR 12:55:51 Euronext Dublin (XMSM) 2291244 279 34.82 EUR 12:58:12 Euronext Dublin (XMSM) 2293309 33 34.85 EUR 12:59:34 Euronext Dublin (XMSM) 2294625 246 34.85 EUR 12:59:34 Euronext Dublin (XMSM) 2294627 237 34.86 EUR 13:00:09 Euronext Dublin (XMSM) 2295156 210 34.86 EUR 13:00:45 Euronext Dublin (XMSM) 2295596 283 34.86 EUR 13:00:45 Euronext Dublin (XMSM) 2295578 238 34.85 EUR 13:01:12 Euronext Dublin (XMSM) 2296013 263 34.85 EUR 13:01:33 Euronext Dublin (XMSM) 2296358 257 34.87 EUR 13:02:21 Euronext Dublin (XMSM) 2296952 122 34.89 EUR 13:04:05 Euronext Dublin (XMSM) 2298417 200 34.89 EUR 13:04:05 Euronext Dublin (XMSM) 2298415 318 34.89 EUR 13:04:05 Euronext Dublin (XMSM) 2298413 17 34.89 EUR 13:04:05 Euronext Dublin (XMSM) 2298411 200 34.91 EUR 13:05:28 Euronext Dublin (XMSM) 2299630 200 34.91 EUR 13:05:38 Euronext Dublin (XMSM) 2299748 31 34.91 EUR 13:05:39 Euronext Dublin (XMSM) 2299781 52 34.91 EUR 13:05:39 Euronext Dublin (XMSM) 2299779 174 34.91 EUR 13:05:39 Euronext Dublin (XMSM) 2299777 255 34.90 EUR 13:05:40 Euronext Dublin (XMSM) 2299786 264 34.91 EUR 13:07:13 Euronext Dublin (XMSM) 2301097 24 34.91 EUR 13:07:59 Euronext Dublin (XMSM) 2301640 243 34.91 EUR 13:07:59 Euronext Dublin (XMSM) 2301638 273 34.91 EUR 13:09:11 Euronext Dublin (XMSM) 2302544 200 34.92 EUR 13:09:36 Euronext Dublin (XMSM) 2302894 115 34.92 EUR 13:09:36 Euronext Dublin (XMSM) 2302892 168 34.92 EUR 13:09:36 Euronext Dublin (XMSM) 2302890 47 34.92 EUR 13:10:45 Euronext Dublin (XMSM) 2303741 139 34.96 EUR 13:11:42 Euronext Dublin (XMSM) 2304678 25 34.96 EUR 13:11:55 Euronext Dublin (XMSM) 2304796 387 34.96 EUR 13:11:55 Euronext Dublin (XMSM) 2304792 42 34.96 EUR 13:11:55 Euronext Dublin (XMSM) 2304790 95 34.96 EUR 13:11:55 Euronext Dublin (XMSM) 2304786 101 34.96 EUR 13:11:55 Euronext Dublin (XMSM) 2304784 149 34.96 EUR 13:11:55 Euronext Dublin (XMSM) 2304782 297 34.96 EUR 13:13:33 Euronext Dublin (XMSM) 2306047 44 34.97 EUR 13:13:57 Euronext Dublin (XMSM) 2306313 55 34.97 EUR 13:14:02 Euronext Dublin (XMSM) 2306388 262 34.97 EUR 13:14:02 Euronext Dublin (XMSM) 2306386 115 34.97 EUR 13:14:03 Euronext Dublin (XMSM) 2306410 169 34.99 EUR 13:14:19 Euronext Dublin (XMSM) 2306631 320 34.99 EUR 13:14:19 Euronext Dublin (XMSM) 2306629 400 34.99 EUR 13:14:19 Euronext Dublin (XMSM) 2306627 232 34.99 EUR 13:14:19 Euronext Dublin (XMSM) 2306625 200 34.99 EUR 13:14:31 Euronext Dublin (XMSM) 2306782 92 34.99 EUR 13:14:31 Euronext Dublin (XMSM) 2306780 108 34.99 EUR 13:14:31 Euronext Dublin (XMSM) 2306777 34 34.99 EUR 13:14:31 Euronext Dublin (XMSM) 2306775 108 35.02 EUR 13:15:06 Euronext Dublin (XMSM) 2307326 412 35.02 EUR 13:15:06 Euronext Dublin (XMSM) 2307333 136 35.02 EUR 13:15:06 Euronext Dublin (XMSM) 2307331 206 35.00 EUR 13:15:07 Euronext Dublin (XMSM) 2307440 72 35.00 EUR 13:15:07 Euronext Dublin (XMSM) 2307438 178 35.00 EUR 13:15:07 Euronext Dublin (XMSM) 2307436 50 35.00 EUR 13:15:07 Euronext Dublin (XMSM) 2307434 266 34.99 EUR 13:15:12 Euronext Dublin (XMSM) 2307649 273 35.04 EUR 13:16:21 Euronext Dublin (XMSM) 2311463 236 35.04 EUR 13:16:21 Euronext Dublin (XMSM) 2311461 78 35.06 EUR 13:16:31 Euronext Dublin (XMSM) 2311664 221 35.07 EUR 13:16:42 Euronext Dublin (XMSM) 2311843 38 35.07 EUR 13:16:42 Euronext Dublin (XMSM) 2311841 237 35.07 EUR 13:16:51 Euronext Dublin (XMSM) 2311925 17 35.06 EUR 13:16:58 Euronext Dublin (XMSM) 2312034 161 35.06 EUR 13:16:58 Euronext Dublin (XMSM) 2312028 156 35.06 EUR 13:16:58 Euronext Dublin (XMSM) 2312026 68 35.06 EUR 13:16:58 Euronext Dublin (XMSM) 2312030 184 35.06 EUR 13:16:58 Euronext Dublin (XMSM) 2312032 48 35.05 EUR 13:17:05 Euronext Dublin (XMSM) 2312338 200 35.05 EUR 13:17:05 Euronext Dublin (XMSM) 2312336 246 35.06 EUR 13:17:05 Euronext Dublin (XMSM) 2312262 281 35.06 EUR 13:17:05 Euronext Dublin (XMSM) 2312260 16 35.06 EUR 13:17:05 Euronext Dublin (XMSM) 2312258 8 35.06 EUR 13:17:05 Euronext Dublin (XMSM) 2312256 200 35.04 EUR 13:17:06 Euronext Dublin (XMSM) 2312387 4 35.04 EUR 13:17:06 Euronext Dublin (XMSM) 2312389 48 35.04 EUR 13:17:06 Euronext Dublin (XMSM) 2312379 320 35.04 EUR 13:17:06 Euronext Dublin (XMSM) 2312377 48 35.09 EUR 13:18:05 Euronext Dublin (XMSM) 2313908 42 35.09 EUR 13:18:08 Euronext Dublin (XMSM) 2313944 248 35.09 EUR 13:18:08 Euronext Dublin (XMSM) 2313939 3 35.10 EUR 13:18:09 Euronext Dublin (XMSM) 2313984 124 35.10 EUR 13:18:09 Euronext Dublin (XMSM) 2313982 29 35.10 EUR 13:18:09 Euronext Dublin (XMSM) 2313980 145 35.10 EUR 13:18:09 Euronext Dublin (XMSM) 2313978 84 35.10 EUR 13:18:09 Euronext Dublin (XMSM) 2313976 234 35.10 EUR 13:18:10 Euronext Dublin (XMSM) 2314005 709 35.11 EUR 13:18:10 Euronext Dublin (XMSM) 2314001 197 35.10 EUR 13:18:13 Euronext Dublin (XMSM) 2314027 281 35.10 EUR 13:18:14 Euronext Dublin (XMSM) 2314047 94 35.10 EUR 13:18:14 Euronext Dublin (XMSM) 2314045 69 35.09 EUR 13:18:29 Euronext Dublin (XMSM) 2314293 200 35.09 EUR 13:18:29 Euronext Dublin (XMSM) 2314291 269 35.09 EUR 13:18:29 Euronext Dublin (XMSM) 2314288 230 35.12 EUR 13:19:00 Euronext Dublin (XMSM) 2314747 157 35.10 EUR 13:19:13 Euronext Dublin (XMSM) 2315073 33 35.10 EUR 13:19:13 Euronext Dublin (XMSM) 2315071 48 35.10 EUR 13:19:13 Euronext Dublin (XMSM) 2315069 99 35.08 EUR 13:19:17 Euronext Dublin (XMSM) 2315218 156 35.08 EUR 13:19:17 Euronext Dublin (XMSM) 2315216 296 35.08 EUR 13:19:17 Euronext Dublin (XMSM) 2315207 250 35.06 EUR 13:19:30 Euronext Dublin (XMSM) 2315637 266 35.11 EUR 13:20:02 Euronext Dublin (XMSM) 2316315 127 35.10 EUR 13:20:03 Euronext Dublin (XMSM) 2316323 261 35.10 EUR 13:20:04 Euronext Dublin (XMSM) 2316345 179 35.10 EUR 13:20:04 Euronext Dublin (XMSM) 2316339 284 35.09 EUR 13:20:08 Euronext Dublin (XMSM) 2316412 18 35.06 EUR 13:20:38 Euronext Dublin (XMSM) 2317047 20 35.06 EUR 13:20:38 Euronext Dublin (XMSM) 2317045 245 35.06 EUR 13:20:38 Euronext Dublin (XMSM) 2317043 266 35.07 EUR 13:20:38 Euronext Dublin (XMSM) 2317033 107 35.06 EUR 13:20:56 Euronext Dublin (XMSM) 2317244 161 35.06 EUR 13:20:56 Euronext Dublin (XMSM) 2317242 200 35.05 EUR 13:20:57 Euronext Dublin (XMSM) 2317269 35 35.05 EUR 13:20:57 Euronext Dublin (XMSM) 2317271 258 35.12 EUR 13:22:26 Euronext Dublin (XMSM) 2318949 60 35.17 EUR 13:23:10 Euronext Dublin (XMSM) 2319921 169 35.17 EUR 13:23:10 Euronext Dublin (XMSM) 2319919 251 35.18 EUR 13:23:10 Euronext Dublin (XMSM) 2319905 228 35.18 EUR 13:23:10 Euronext Dublin (XMSM) 2319899 270 35.17 EUR 13:23:22 Euronext Dublin (XMSM) 2320070 322 35.23 EUR 13:23:57 Euronext Dublin (XMSM) 2320799 256 35.23 EUR 13:23:58 Euronext Dublin (XMSM) 2320801 283 35.23 EUR 13:23:59 Euronext Dublin (XMSM) 2320815 12 35.22 EUR 13:24:45 Euronext Dublin (XMSM) 2321817 45 35.22 EUR 13:24:45 Euronext Dublin (XMSM) 2321815 194 35.22 EUR 13:24:45 Euronext Dublin (XMSM) 2321813 255 35.23 EUR 13:24:45 Euronext Dublin (XMSM) 2321811 66 35.21 EUR 13:24:58 Euronext Dublin (XMSM) 2322083 200 35.21 EUR 13:24:58 Euronext Dublin (XMSM) 2322081 86 35.21 EUR 13:24:58 Euronext Dublin (XMSM) 2322075 139 35.21 EUR 13:24:58 Euronext Dublin (XMSM) 2322073 40 35.21 EUR 13:24:58 Euronext Dublin (XMSM) 2322071 237 35.20 EUR 13:25:24 Euronext Dublin (XMSM) 2322586 265 35.18 EUR 13:25:42 Euronext Dublin (XMSM) 2322927 200 35.20 EUR 13:26:11 Euronext Dublin (XMSM) 2323399 51 35.18 EUR 13:26:17 Euronext Dublin (XMSM) 2323494 125 35.18 EUR 13:26:17 Euronext Dublin (XMSM) 2323492 33 35.18 EUR 13:26:17 Euronext Dublin (XMSM) 2323490 53 35.18 EUR 13:26:17 Euronext Dublin (XMSM) 2323488 46 35.24 EUR 13:27:54 Euronext Dublin (XMSM) 2324946 154 35.23 EUR 13:27:54 Euronext Dublin (XMSM) 2324943 243 35.24 EUR 13:27:54 Euronext Dublin (XMSM) 2324941 196 35.23 EUR 13:27:56 Euronext Dublin (XMSM) 2324990 239 35.23 EUR 13:28:28 Euronext Dublin (XMSM) 2325521 226 35.22 EUR 13:28:51 Euronext Dublin (XMSM) 2325838 12 35.22 EUR 13:28:51 Euronext Dublin (XMSM) 2325836 20 35.31 EUR 13:30:43 Euronext Dublin (XMSM) 2328526 282 35.31 EUR 13:30:43 Euronext Dublin (XMSM) 2328524 260 35.31 EUR 13:30:46 Euronext Dublin (XMSM) 2328555 230 35.31 EUR 13:30:54 Euronext Dublin (XMSM) 2328689 43 35.31 EUR 13:30:55 Euronext Dublin (XMSM) 2328717 234 35.31 EUR 13:30:55 Euronext Dublin (XMSM) 2328715 200 35.30 EUR 13:30:57 Euronext Dublin (XMSM) 2328755 259 35.30 EUR 13:30:57 Euronext Dublin (XMSM) 2328753 313 35.30 EUR 13:30:57 Euronext Dublin (XMSM) 2328751 245 35.30 EUR 13:30:57 Euronext Dublin (XMSM) 2328749 243 35.29 EUR 13:31:11 Euronext Dublin (XMSM) 2329074 447 35.32 EUR 13:31:59 Euronext Dublin (XMSM) 2330067 261 35.32 EUR 13:32:11 Euronext Dublin (XMSM) 2330443 46 35.30 EUR 13:32:21 Euronext Dublin (XMSM) 2330755 49 35.30 EUR 13:32:23 Euronext Dublin (XMSM) 2330800 59 35.30 EUR 13:32:23 Euronext Dublin (XMSM) 2330798 49 35.30 EUR 13:32:23 Euronext Dublin (XMSM) 2330796 108 35.30 EUR 13:32:23 Euronext Dublin (XMSM) 2330794 200 35.29 EUR 13:32:33 Euronext Dublin (XMSM) 2331134 40 35.29 EUR 13:32:33 Euronext Dublin (XMSM) 2331136 281 35.29 EUR 13:32:33 Euronext Dublin (XMSM) 2331127 238 35.30 EUR 13:32:47 Euronext Dublin (XMSM) 2331421 233 35.29 EUR 13:32:51 Euronext Dublin (XMSM) 2331519 460 35.28 EUR 13:32:56 Euronext Dublin (XMSM) 2331621 103 35.27 EUR 13:32:57 Euronext Dublin (XMSM) 2331642 256 35.27 EUR 13:33:22 Euronext Dublin (XMSM) 2332124 255 35.27 EUR 13:33:24 Euronext Dublin (XMSM) 2332203 301 35.27 EUR 13:33:24 Euronext Dublin (XMSM) 2332200 3 35.26 EUR 13:33:47 Euronext Dublin (XMSM) 2332531 52 35.26 EUR 13:33:47 Euronext Dublin (XMSM) 2332526 123 35.26 EUR 13:33:47 Euronext Dublin (XMSM) 2332524 77 35.26 EUR 13:33:47 Euronext Dublin (XMSM) 2332515 175 35.26 EUR 13:33:47 Euronext Dublin (XMSM) 2332513 91 35.25 EUR 13:33:55 Euronext Dublin (XMSM) 2332714 184 35.25 EUR 13:33:56 Euronext Dublin (XMSM) 2332745 43 35.25 EUR 13:34:35 Euronext Dublin (XMSM) 2333540 14 35.25 EUR 13:34:35 Euronext Dublin (XMSM) 2333538 200 35.25 EUR 13:34:35 Euronext Dublin (XMSM) 2333536 234 35.25 EUR 13:34:35 Euronext Dublin (XMSM) 2333508 14 35.25 EUR 13:34:35 Euronext Dublin (XMSM) 2333504 200 35.25 EUR 13:35:22 Euronext Dublin (XMSM) 2334199 360 35.25 EUR 13:35:22 Euronext Dublin (XMSM) 2334195 101 35.25 EUR 13:35:22 Euronext Dublin (XMSM) 2334186 50 35.26 EUR 13:36:12 Euronext Dublin (XMSM) 2334959 200 35.26 EUR 13:36:12 Euronext Dublin (XMSM) 2334957 245 35.25 EUR 13:36:12 Euronext Dublin (XMSM) 2334955 27 35.25 EUR 13:36:12 Euronext Dublin (XMSM) 2334953 23 35.25 EUR 13:36:12 Euronext Dublin (XMSM) 2334951 175 35.25 EUR 13:36:12 Euronext Dublin (XMSM) 2334949 92 35.25 EUR 13:36:12 Euronext Dublin (XMSM) 2334947 42 35.26 EUR 13:36:12 Euronext Dublin (XMSM) 2334902 36 35.26 EUR 13:36:12 Euronext Dublin (XMSM) 2334904 194 35.26 EUR 13:36:12 Euronext Dublin (XMSM) 2334897 34 35.25 EUR 13:36:35 Euronext Dublin (XMSM) 2335447 259 35.24 EUR 13:36:46 Euronext Dublin (XMSM) 2335623 253 35.24 EUR 13:36:46 Euronext Dublin (XMSM) 2335625 104 35.23 EUR 13:36:53 Euronext Dublin (XMSM) 2335804 63 35.23 EUR 13:36:53 Euronext Dublin (XMSM) 2335800 242 35.23 EUR 13:36:53 Euronext Dublin (XMSM) 2335791 47 35.23 EUR 13:36:53 Euronext Dublin (XMSM) 2335793 59 35.23 EUR 13:37:24 Euronext Dublin (XMSM) 2336227 220 35.23 EUR 13:37:24 Euronext Dublin (XMSM) 2336225 253 35.23 EUR 13:37:24 Euronext Dublin (XMSM) 2336222 334 35.23 EUR 13:37:24 Euronext Dublin (XMSM) 2336215 50 35.22 EUR 13:38:00 Euronext Dublin (XMSM) 2336778 270 35.22 EUR 13:38:30 Euronext Dublin (XMSM) 2337240 200 35.17 EUR 13:39:17 Euronext Dublin (XMSM) 2338431 28 35.17 EUR 13:39:17 Euronext Dublin (XMSM) 2338433 283 35.17 EUR 13:39:17 Euronext Dublin (XMSM) 2338427 187 35.14 EUR 13:39:40 Euronext Dublin (XMSM) 2338684 76 35.14 EUR 13:39:40 Euronext Dublin (XMSM) 2338686 235 35.14 EUR 13:40:47 Euronext Dublin (XMSM) 2339643 249 35.15 EUR 13:42:26 Euronext Dublin (XMSM) 2341252 1 35.17 EUR 13:45:10 Euronext Dublin (XMSM) 2344066 250 35.17 EUR 13:45:10 Euronext Dublin (XMSM) 2344064 147 35.19 EUR 13:46:04 Euronext Dublin (XMSM) 2344895 128 35.19 EUR 13:46:04 Euronext Dublin (XMSM) 2344893 236 35.19 EUR 13:46:04 Euronext Dublin (XMSM) 2344886 215 35.21 EUR 13:47:06 Euronext Dublin (XMSM) 2346203 21 35.21 EUR 13:47:06 Euronext Dublin (XMSM) 2346201 273 35.18 EUR 13:47:37 Euronext Dublin (XMSM) 2346853 200 35.18 EUR 13:47:58 Euronext Dublin (XMSM) 2347212 26 35.18 EUR 13:47:58 Euronext Dublin (XMSM) 2347214 258 35.11 EUR 13:48:36 Euronext Dublin (XMSM) 2348405 236 35.10 EUR 13:48:50 Euronext Dublin (XMSM) 2348577 191 35.10 EUR 13:50:14 Euronext Dublin (XMSM) 2349944 236 35.10 EUR 13:50:21 Euronext Dublin (XMSM) 2350036 235 35.10 EUR 13:53:09 Euronext Dublin (XMSM) 2352955 120 35.11 EUR 13:53:30 Euronext Dublin (XMSM) 2353356 257 35.11 EUR 13:53:30 Euronext Dublin (XMSM) 2353354 122 35.11 EUR 13:53:30 Euronext Dublin (XMSM) 2353352 266 35.11 EUR 13:53:40 Euronext Dublin (XMSM) 2353484 115 35.11 EUR 13:53:54 Euronext Dublin (XMSM) 2353663 166 35.11 EUR 13:53:54 Euronext Dublin (XMSM) 2353665 165 35.15 EUR 13:55:30 Euronext Dublin (XMSM) 2355337 200 35.14 EUR 13:56:00 Euronext Dublin (XMSM) 2355747 39 35.13 EUR 13:56:01 Euronext Dublin (XMSM) 2355763 48 35.13 EUR 13:56:01 Euronext Dublin (XMSM) 2355761 183 35.13 EUR 13:56:01 Euronext Dublin (XMSM) 2355759 27 35.13 EUR 13:56:33 Euronext Dublin (XMSM) 2356479 257 35.13 EUR 13:56:35 Euronext Dublin (XMSM) 2356516 200 35.14 EUR 13:58:42 Euronext Dublin (XMSM) 2358591 236 35.17 EUR 14:00:29 Euronext Dublin (XMSM) 2361077 36 35.17 EUR 14:00:29 Euronext Dublin (XMSM) 2361075 281 35.15 EUR 14:00:59 Euronext Dublin (XMSM) 2361602 200 35.20 EUR 14:06:20 Euronext Dublin (XMSM) 2367285 47 35.20 EUR 14:06:20 Euronext Dublin (XMSM) 2367287 259 35.20 EUR 14:06:20 Euronext Dublin (XMSM) 2367276 280 35.26 EUR 14:07:59 Euronext Dublin (XMSM) 2369200 268 35.27 EUR 14:07:59 Euronext Dublin (XMSM) 2369198 50 35.26 EUR 14:08:03 Euronext Dublin (XMSM) 2369290 272 35.25 EUR 14:08:16 Euronext Dublin (XMSM) 2369617 178 35.26 EUR 14:09:00 Euronext Dublin (XMSM) 2370511 53 35.26 EUR 14:09:00 Euronext Dublin (XMSM) 2370509 242 35.26 EUR 14:09:00 Euronext Dublin (XMSM) 2370502 50 35.25 EUR 14:09:10 Euronext Dublin (XMSM) 2370686 200 35.25 EUR 14:09:10 Euronext Dublin (XMSM) 2370684 86 35.24 EUR 14:10:02 Euronext Dublin (XMSM) 2371872 167 35.24 EUR 14:10:02 Euronext Dublin (XMSM) 2371874 50 35.23 EUR 14:12:06 Euronext Dublin (XMSM) 2374059 43 35.22 EUR 14:12:06 Euronext Dublin (XMSM) 2374057 18 35.21 EUR 14:12:17 Euronext Dublin (XMSM) 2374417 239 35.21 EUR 14:12:17 Euronext Dublin (XMSM) 2374415 195 35.25 EUR 14:13:49 Euronext Dublin (XMSM) 2376514 34 35.25 EUR 14:13:49 Euronext Dublin (XMSM) 2376512 155 35.27 EUR 14:15:30 Euronext Dublin (XMSM) 2378554 122 35.27 EUR 14:15:30 Euronext Dublin (XMSM) 2378552 116 35.32 EUR 14:16:54 Euronext Dublin (XMSM) 2380722 140 35.32 EUR 14:16:54 Euronext Dublin (XMSM) 2380720 242 35.32 EUR 14:18:29 Euronext Dublin (XMSM) 2382516 214 35.29 EUR 14:19:23 Euronext Dublin (XMSM) 2383533 55 35.29 EUR 14:19:23 Euronext Dublin (XMSM) 2383531 219 35.29 EUR 14:21:09 Euronext Dublin (XMSM) 2386432 12 35.29 EUR 14:21:09 Euronext Dublin (XMSM) 2386430 283 35.29 EUR 14:21:33 Euronext Dublin (XMSM) 2387220 156 35.29 EUR 14:24:25 Euronext Dublin (XMSM) 2391157 25 35.29 EUR 14:24:25 Euronext Dublin (XMSM) 2391155 267 35.29 EUR 14:24:29 Euronext Dublin (XMSM) 2391277 78 35.31 EUR 14:26:44 Euronext Dublin (XMSM) 2394319 200 35.30 EUR 14:26:44 Euronext Dublin (XMSM) 2394317 235 35.31 EUR 14:26:44 Euronext Dublin (XMSM) 2394315 29 35.30 EUR 14:28:02 Euronext Dublin (XMSM) 2395756 200 35.30 EUR 14:28:02 Euronext Dublin (XMSM) 2395754 250 35.30 EUR 14:28:02 Euronext Dublin (XMSM) 2395748 270 35.25 EUR 14:29:55 Euronext Dublin (XMSM) 2398643 235 35.30 EUR 14:30:27 Euronext Dublin (XMSM) 2403011 52 35.29 EUR 14:30:38 Euronext Dublin (XMSM) 2403780 72 35.29 EUR 14:30:38 Euronext Dublin (XMSM) 2403778 39 35.29 EUR 14:30:38 Euronext Dublin (XMSM) 2403556 217 35.29 EUR 14:30:38 Euronext Dublin (XMSM) 2403554 200 35.33 EUR 14:31:33 Euronext Dublin (XMSM) 2406309 252 35.35 EUR 14:31:56 Euronext Dublin (XMSM) 2407399 185 35.36 EUR 14:31:56 Euronext Dublin (XMSM) 2407393 65 35.36 EUR 14:31:56 Euronext Dublin (XMSM) 2407389 269 35.33 EUR 14:31:58 Euronext Dublin (XMSM) 2407622 152 35.32 EUR 14:31:59 Euronext Dublin (XMSM) 2407753 100 35.32 EUR 14:31:59 Euronext Dublin (XMSM) 2407751 250 35.40 EUR 14:32:36 Euronext Dublin (XMSM) 2409378 257 35.39 EUR 14:32:37 Euronext Dublin (XMSM) 2409396 290 35.39 EUR 14:32:37 Euronext Dublin (XMSM) 2409394 264 35.38 EUR 14:32:38 Euronext Dublin (XMSM) 2409408 94 35.37 EUR 14:32:48 Euronext Dublin (XMSM) 2409838 231 35.36 EUR 14:32:51 Euronext Dublin (XMSM) 2409938 244 35.35 EUR 14:32:53 Euronext Dublin (XMSM) 2410123 100 35.36 EUR 14:34:23 Euronext Dublin (XMSM) 2413205 105 35.36 EUR 14:34:26 Euronext Dublin (XMSM) 2413501 66 35.36 EUR 14:34:26 Euronext Dublin (XMSM) 2413487 194 35.35 EUR 14:34:49 Euronext Dublin (XMSM) 2414141 68 35.36 EUR 14:35:12 Euronext Dublin (XMSM) 2415356 200 35.36 EUR 14:35:12 Euronext Dublin (XMSM) 2415354 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 POSBKOBBABDDOKB