CRH PLC

Transaction in Own Shares • Nov 17, 2022

National Storage Mechanism | Additional information RNS Number : 6868G CRH PLC 17 November 2022 17th November 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 16th November 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: 179,899 Highest price paid per share: ���38.5750 Lowest price paid per share: ���37.6950 Volume weighted average price paid: ���37.8850 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 26,226,307 of its ordinary shares in treasury which represents 3.388% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 747,914,031 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 16th November 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: 16/11/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 37.8850 179,899 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 292 38.58 EUR 08:02:23 Euronext Dublin (XMSM) 1605532 268 38.51 EUR 08:05:57 Euronext Dublin (XMSM) 1610676 56 38.46 EUR 08:06:29 Euronext Dublin (XMSM) 1611458 208 38.46 EUR 08:06:29 Euronext Dublin (XMSM) 1611456 33 38.49 EUR 08:12:40 Euronext Dublin (XMSM) 1623905 235 38.49 EUR 08:12:40 Euronext Dublin (XMSM) 1623903 18 38.48 EUR 08:15:23 Euronext Dublin (XMSM) 1628146 249 38.48 EUR 08:15:23 Euronext Dublin (XMSM) 1628144 259 38.44 EUR 08:20:19 Euronext Dublin (XMSM) 1635858 291 38.42 EUR 08:21:19 Euronext Dublin (XMSM) 1637291 252 38.34 EUR 08:24:02 Euronext Dublin (XMSM) 1640818 290 38.39 EUR 08:27:26 Euronext Dublin (XMSM) 1645377 113 38.34 EUR 08:29:17 Euronext Dublin (XMSM) 1647688 159 38.34 EUR 08:29:24 Euronext Dublin (XMSM) 1647823 259 38.36 EUR 08:31:06 Euronext Dublin (XMSM) 1651017 94 38.27 EUR 08:34:54 Euronext Dublin (XMSM) 1656876 175 38.27 EUR 08:35:04 Euronext Dublin (XMSM) 1657098 149 38.24 EUR 08:36:02 Euronext Dublin (XMSM) 1658730 138 38.24 EUR 08:36:02 Euronext Dublin (XMSM) 1658728 267 38.23 EUR 08:37:14 Euronext Dublin (XMSM) 1660399 144 38.21 EUR 08:39:20 Euronext Dublin (XMSM) 1663552 126 38.21 EUR 08:39:20 Euronext Dublin (XMSM) 1663550 13 38.21 EUR 08:39:20 Euronext Dublin (XMSM) 1663533 250 38.21 EUR 08:39:20 Euronext Dublin (XMSM) 1663531 260 38.20 EUR 08:42:41 Euronext Dublin (XMSM) 1668393 295 38.20 EUR 08:42:41 Euronext Dublin (XMSM) 1668387 175 38.17 EUR 08:43:59 Euronext Dublin (XMSM) 1670536 10 38.20 EUR 08:44:30 Euronext Dublin (XMSM) 1671305 142 38.20 EUR 08:44:30 Euronext Dublin (XMSM) 1671303 142 38.20 EUR 08:44:30 Euronext Dublin (XMSM) 1671301 149 38.20 EUR 08:44:30 Euronext Dublin (XMSM) 1671299 109 38.20 EUR 08:44:30 Euronext Dublin (XMSM) 1671294 252 38.19 EUR 08:47:06 Euronext Dublin (XMSM) 1674643 24 38.21 EUR 08:48:11 Euronext Dublin (XMSM) 1675789 197 38.21 EUR 08:48:11 Euronext Dublin (XMSM) 1675787 34 38.21 EUR 08:48:11 Euronext Dublin (XMSM) 1675791 20 38.23 EUR 08:48:52 Euronext Dublin (XMSM) 1676733 231 38.23 EUR 08:48:55 Euronext Dublin (XMSM) 1676825 247 38.21 EUR 08:48:57 Euronext Dublin (XMSM) 1676878 104 38.21 EUR 08:51:20 Euronext Dublin (XMSM) 1680431 175 38.21 EUR 08:51:20 Euronext Dublin (XMSM) 1680429 292 38.17 EUR 08:53:41 Euronext Dublin (XMSM) 1684193 247 38.21 EUR 08:56:11 Euronext Dublin (XMSM) 1687705 247 38.17 EUR 08:58:38 Euronext Dublin (XMSM) 1690790 84 38.17 EUR 08:59:50 Euronext Dublin (XMSM) 1692806 200 38.17 EUR 08:59:50 Euronext Dublin (XMSM) 1692804 34 38.16 EUR 09:00:53 Euronext Dublin (XMSM) 1694198 270 38.16 EUR 09:00:53 Euronext Dublin (XMSM) 1694196 72 38.15 EUR 09:01:01 Euronext Dublin (XMSM) 1694405 175 38.15 EUR 09:01:01 Euronext Dublin (XMSM) 1694403 263 38.14 EUR 09:02:24 Euronext Dublin (XMSM) 1696346 1 38.14 EUR 09:02:24 Euronext Dublin (XMSM) 1696344 301 38.13 EUR 09:04:12 Euronext Dublin (XMSM) 1698824 111 38.08 EUR 09:05:26 Euronext Dublin (XMSM) 1701792 168 38.08 EUR 09:05:26 Euronext Dublin (XMSM) 1701790 301 38.05 EUR 09:06:59 Euronext Dublin (XMSM) 1703554 262 38.04 EUR 09:08:12 Euronext Dublin (XMSM) 1705429 175 38.02 EUR 09:10:59 Euronext Dublin (XMSM) 1709440 64 38.05 EUR 09:13:02 Euronext Dublin (XMSM) 1712318 198 38.05 EUR 09:13:02 Euronext Dublin (XMSM) 1712316 77 38.03 EUR 09:14:21 Euronext Dublin (XMSM) 1713735 15 38.03 EUR 09:14:35 Euronext Dublin (XMSM) 1714024 104 38.03 EUR 09:14:35 Euronext Dublin (XMSM) 1714022 93 38.03 EUR 09:14:44 Euronext Dublin (XMSM) 1714185 96 38.03 EUR 09:18:02 Euronext Dublin (XMSM) 1718513 10 38.03 EUR 09:18:02 Euronext Dublin (XMSM) 1718507 175 38.03 EUR 09:18:02 Euronext Dublin (XMSM) 1718490 1 38.04 EUR 09:20:50 Euronext Dublin (XMSM) 1721965 97 38.04 EUR 09:21:17 Euronext Dublin (XMSM) 1722531 174 38.04 EUR 09:21:17 Euronext Dublin (XMSM) 1722529 55 38.04 EUR 09:22:35 Euronext Dublin (XMSM) 1724232 231 38.04 EUR 09:22:35 Euronext Dublin (XMSM) 1724227 31 38.08 EUR 09:24:34 Euronext Dublin (XMSM) 1726992 45 38.08 EUR 09:24:34 Euronext Dublin (XMSM) 1726990 175 38.08 EUR 09:24:34 Euronext Dublin (XMSM) 1726988 186 38.04 EUR 09:26:16 Euronext Dublin (XMSM) 1729247 61 38.04 EUR 09:26:16 Euronext Dublin (XMSM) 1729245 253 38.04 EUR 09:29:19 Euronext Dublin (XMSM) 1733899 246 37.97 EUR 09:32:57 Euronext Dublin (XMSM) 1739461 297 37.97 EUR 09:36:02 Euronext Dublin (XMSM) 1743874 30 37.98 EUR 09:36:02 Euronext Dublin (XMSM) 1743869 26 37.97 EUR 09:36:02 Euronext Dublin (XMSM) 1743863 142 37.98 EUR 09:36:02 Euronext Dublin (XMSM) 1743867 139 37.98 EUR 09:36:02 Euronext Dublin (XMSM) 1743865 24 37.98 EUR 09:36:02 Euronext Dublin (XMSM) 1743859 51 37.99 EUR 09:36:02 Euronext Dublin (XMSM) 1743855 298 38.00 EUR 09:36:02 Euronext Dublin (XMSM) 1743852 287 38.01 EUR 09:38:08 Euronext Dublin (XMSM) 1747994 175 37.99 EUR 09:41:28 Euronext Dublin (XMSM) 1753241 127 37.99 EUR 09:41:29 Euronext Dublin (XMSM) 1753251 254 37.99 EUR 09:44:32 Euronext Dublin (XMSM) 1758185 72 37.94 EUR 09:46:09 Euronext Dublin (XMSM) 1760949 175 37.94 EUR 09:46:09 Euronext Dublin (XMSM) 1760947 261 37.89 EUR 09:48:31 Euronext Dublin (XMSM) 1764343 175 37.88 EUR 09:53:04 Euronext Dublin (XMSM) 1771038 108 37.88 EUR 09:53:10 Euronext Dublin (XMSM) 1771221 42 37.85 EUR 09:54:05 Euronext Dublin (XMSM) 1772761 175 37.85 EUR 09:54:05 Euronext Dublin (XMSM) 1772757 262 37.83 EUR 09:54:11 Euronext Dublin (XMSM) 1773055 175 37.85 EUR 09:56:46 Euronext Dublin (XMSM) 1776652 70 37.85 EUR 09:57:00 Euronext Dublin (XMSM) 1776953 50 37.82 EUR 09:58:28 Euronext Dublin (XMSM) 1779415 175 37.81 EUR 09:58:42 Euronext Dublin (XMSM) 1779698 45 37.85 EUR 10:03:06 Euronext Dublin (XMSM) 1783502 245 37.85 EUR 10:03:06 Euronext Dublin (XMSM) 1783500 44 37.95 EUR 10:05:48 Euronext Dublin (XMSM) 1785498 300 37.95 EUR 10:05:54 Euronext Dublin (XMSM) 1785556 63 38.01 EUR 10:07:31 Euronext Dublin (XMSM) 1786838 28 38.01 EUR 10:07:38 Euronext Dublin (XMSM) 1786968 85 38.01 EUR 10:07:38 Euronext Dublin (XMSM) 1786966 65 38.01 EUR 10:07:38 Euronext Dublin (XMSM) 1786964 337 38.01 EUR 10:07:40 Euronext Dublin (XMSM) 1786994 28 38.03 EUR 10:08:48 Euronext Dublin (XMSM) 1787706 274 38.03 EUR 10:08:49 Euronext Dublin (XMSM) 1787742 271 38.03 EUR 10:09:14 Euronext Dublin (XMSM) 1788135 381 38.03 EUR 10:09:14 Euronext Dublin (XMSM) 1788133 253 38.02 EUR 10:09:42 Euronext Dublin (XMSM) 1788500 130 38.03 EUR 10:10:38 Euronext Dublin (XMSM) 1789275 175 38.03 EUR 10:10:49 Euronext Dublin (XMSM) 1789549 175 38.06 EUR 10:11:53 Euronext Dublin (XMSM) 1790600 130 38.07 EUR 10:14:16 Euronext Dublin (XMSM) 1792595 121 38.07 EUR 10:14:16 Euronext Dublin (XMSM) 1792593 25 38.07 EUR 10:14:16 Euronext Dublin (XMSM) 1792588 146 38.07 EUR 10:14:16 Euronext Dublin (XMSM) 1792586 134 38.07 EUR 10:14:16 Euronext Dublin (XMSM) 1792584 108 38.07 EUR 10:14:16 Euronext Dublin (XMSM) 1792569 249 38.07 EUR 10:14:16 Euronext Dublin (XMSM) 1792567 234 38.07 EUR 10:15:12 Euronext Dublin (XMSM) 1793517 11 38.07 EUR 10:15:12 Euronext Dublin (XMSM) 1793515 15 38.07 EUR 10:15:12 Euronext Dublin (XMSM) 1793513 87 38.06 EUR 10:18:54 Euronext Dublin (XMSM) 1796836 163 38.06 EUR 10:18:54 Euronext Dublin (XMSM) 1796834 268 38.06 EUR 10:20:08 Euronext Dublin (XMSM) 1798013 286 38.05 EUR 10:20:17 Euronext Dublin (XMSM) 1798162 209 38.04 EUR 10:24:04 Euronext Dublin (XMSM) 1801444 68 38.04 EUR 10:24:04 Euronext Dublin (XMSM) 1801446 105 38.01 EUR 10:27:25 Euronext Dublin (XMSM) 1803967 175 38.01 EUR 10:27:25 Euronext Dublin (XMSM) 1803965 75 38.03 EUR 10:30:22 Euronext Dublin (XMSM) 1806436 32 38.03 EUR 10:30:22 Euronext Dublin (XMSM) 1806434 75 38.03 EUR 10:30:23 Euronext Dublin (XMSM) 1806441 260 38.01 EUR 10:30:24 Euronext Dublin (XMSM) 1806472 265 38.03 EUR 10:30:24 Euronext Dublin (XMSM) 1806470 295 38.03 EUR 10:30:24 Euronext Dublin (XMSM) 1806468 47 38.03 EUR 10:30:24 Euronext Dublin (XMSM) 1806466 75 38.03 EUR 10:30:24 Euronext Dublin (XMSM) 1806460 13 38.01 EUR 10:31:05 Euronext Dublin (XMSM) 1806895 232 38.01 EUR 10:31:05 Euronext Dublin (XMSM) 1806893 282 38.01 EUR 10:33:36 Euronext Dublin (XMSM) 1808970 244 38.01 EUR 10:35:26 Euronext Dublin (XMSM) 1810470 22 38.01 EUR 10:35:26 Euronext Dublin (XMSM) 1810468 237 38.00 EUR 10:36:00 Euronext Dublin (XMSM) 1811045 38 38.00 EUR 10:36:00 Euronext Dublin (XMSM) 1811041 269 37.99 EUR 10:36:05 Euronext Dublin (XMSM) 1811144 60 37.91 EUR 10:39:37 Euronext Dublin (XMSM) 1814893 175 37.91 EUR 10:39:37 Euronext Dublin (XMSM) 1814891 44 37.91 EUR 10:39:37 Euronext Dublin (XMSM) 1814889 137 37.87 EUR 10:42:31 Euronext Dublin (XMSM) 1817184 157 37.87 EUR 10:42:31 Euronext Dublin (XMSM) 1817182 296 37.84 EUR 10:43:46 Euronext Dublin (XMSM) 1818070 16 37.84 EUR 10:44:34 Euronext Dublin (XMSM) 1818717 88 37.84 EUR 10:44:34 Euronext Dublin (XMSM) 1818715 150 37.84 EUR 10:44:35 Euronext Dublin (XMSM) 1818746 125 37.85 EUR 10:45:28 Euronext Dublin (XMSM) 1819353 175 37.85 EUR 10:45:28 Euronext Dublin (XMSM) 1819351 50 37.85 EUR 10:46:18 Euronext Dublin (XMSM) 1820027 214 37.85 EUR 10:46:18 Euronext Dublin (XMSM) 1820025 247 37.85 EUR 10:47:11 Euronext Dublin (XMSM) 1820785 171 37.92 EUR 10:51:14 Euronext Dublin (XMSM) 1824067 48 37.93 EUR 10:53:38 Euronext Dublin (XMSM) 1826531 237 37.93 EUR 10:53:38 Euronext Dublin (XMSM) 1826529 187 37.91 EUR 10:54:40 Euronext Dublin (XMSM) 1827421 84 37.91 EUR 10:54:40 Euronext Dublin (XMSM) 1827419 299 37.92 EUR 10:58:34 Euronext Dublin (XMSM) 1831142 274 37.91 EUR 10:58:37 Euronext Dublin (XMSM) 1831218 278 37.89 EUR 11:02:45 Euronext Dublin (XMSM) 1834982 292 37.89 EUR 11:04:09 Euronext Dublin (XMSM) 1836019 1 37.89 EUR 11:04:09 Euronext Dublin (XMSM) 1836017 282 37.88 EUR 11:04:40 Euronext Dublin (XMSM) 1836446 288 37.86 EUR 11:05:21 Euronext Dublin (XMSM) 1837095 113 37.80 EUR 11:07:13 Euronext Dublin (XMSM) 1838737 175 37.80 EUR 11:07:13 Euronext Dublin (XMSM) 1838735 248 37.80 EUR 11:09:44 Euronext Dublin (XMSM) 1840778 175 37.81 EUR 11:12:11 Euronext Dublin (XMSM) 1842821 25 37.81 EUR 11:12:47 Euronext Dublin (XMSM) 1843125 241 37.81 EUR 11:12:47 Euronext Dublin (XMSM) 1843123 67 37.84 EUR 11:14:39 Euronext Dublin (XMSM) 1844338 82 37.84 EUR 11:14:42 Euronext Dublin (XMSM) 1844360 147 37.84 EUR 11:15:21 Euronext Dublin (XMSM) 1844889 258 37.84 EUR 11:15:21 Euronext Dublin (XMSM) 1844887 285 37.85 EUR 11:16:31 Euronext Dublin (XMSM) 1845899 85 37.88 EUR 11:19:11 Euronext Dublin (XMSM) 1847772 124 37.88 EUR 11:19:17 Euronext Dublin (XMSM) 1847837 146 37.88 EUR 11:19:17 Euronext Dublin (XMSM) 1847835 162 37.88 EUR 11:19:17 Euronext Dublin (XMSM) 1847831 175 37.88 EUR 11:22:37 Euronext Dublin (XMSM) 1850137 98 37.88 EUR 11:23:11 Euronext Dublin (XMSM) 1850509 73 37.87 EUR 11:23:13 Euronext Dublin (XMSM) 1850564 175 37.87 EUR 11:23:13 Euronext Dublin (XMSM) 1850562 128 37.88 EUR 11:28:25 Euronext Dublin (XMSM) 1853527 175 37.88 EUR 11:28:25 Euronext Dublin (XMSM) 1853525 292 37.87 EUR 11:28:53 Euronext Dublin (XMSM) 1853831 13 37.86 EUR 11:30:15 Euronext Dublin (XMSM) 1854737 11 37.86 EUR 11:30:16 Euronext Dublin (XMSM) 1854821 146 37.86 EUR 11:30:16 Euronext Dublin (XMSM) 1854819 146 37.86 EUR 11:30:16 Euronext Dublin (XMSM) 1854817 194 37.86 EUR 11:30:16 Euronext Dublin (XMSM) 1854808 41 37.86 EUR 11:30:16 Euronext Dublin (XMSM) 1854806 118 37.84 EUR 11:30:18 Euronext Dublin (XMSM) 1854935 145 37.84 EUR 11:30:18 Euronext Dublin (XMSM) 1854933 296 37.81 EUR 11:31:51 Euronext Dublin (XMSM) 1856577 251 37.84 EUR 11:35:43 Euronext Dublin (XMSM) 1859452 259 37.83 EUR 11:36:00 Euronext Dublin (XMSM) 1859696 40 37.83 EUR 11:36:00 Euronext Dublin (XMSM) 1859690 150 37.84 EUR 11:37:08 Euronext Dublin (XMSM) 1860461 146 37.84 EUR 11:37:08 Euronext Dublin (XMSM) 1860459 40 37.83 EUR 11:37:56 Euronext Dublin (XMSM) 1861049 250 37.83 EUR 11:37:56 Euronext Dublin (XMSM) 1861047 151 37.90 EUR 11:40:53 Euronext Dublin (XMSM) 1863404 146 37.90 EUR 11:40:53 Euronext Dublin (XMSM) 1863402 246 37.90 EUR 11:40:53 Euronext Dublin (XMSM) 1863399 148 37.87 EUR 11:42:47 Euronext Dublin (XMSM) 1864488 143 37.87 EUR 11:42:47 Euronext Dublin (XMSM) 1864486 86 37.90 EUR 11:47:40 Euronext Dublin (XMSM) 1867735 193 37.90 EUR 11:47:40 Euronext Dublin (XMSM) 1867733 255 37.90 EUR 11:47:40 Euronext Dublin (XMSM) 1867731 276 37.91 EUR 11:48:13 Euronext Dublin (XMSM) 1868130 3 37.91 EUR 11:48:13 Euronext Dublin (XMSM) 1868127 159 37.90 EUR 11:48:36 Euronext Dublin (XMSM) 1868339 144 37.90 EUR 11:48:36 Euronext Dublin (XMSM) 1868337 78 37.95 EUR 11:50:15 Euronext Dublin (XMSM) 1869620 146 37.95 EUR 11:50:15 Euronext Dublin (XMSM) 1869618 140 37.95 EUR 11:50:15 Euronext Dublin (XMSM) 1869616 273 37.95 EUR 11:50:15 Euronext Dublin (XMSM) 1869614 105 37.97 EUR 11:50:53 Euronext Dublin (XMSM) 1870042 175 37.97 EUR 11:50:53 Euronext Dublin (XMSM) 1870040 245 37.97 EUR 11:50:53 Euronext Dublin (XMSM) 1870036 40 37.97 EUR 11:50:53 Euronext Dublin (XMSM) 1870034 303 37.95 EUR 11:52:50 Euronext Dublin (XMSM) 1871587 267 37.96 EUR 11:52:50 Euronext Dublin (XMSM) 1871580 13 37.93 EUR 11:55:27 Euronext Dublin (XMSM) 1873233 277 37.95 EUR 11:58:03 Euronext Dublin (XMSM) 1874705 255 37.95 EUR 11:58:03 Euronext Dublin (XMSM) 1874694 291 37.95 EUR 11:58:03 Euronext Dublin (XMSM) 1874692 251 37.95 EUR 11:59:08 Euronext Dublin (XMSM) 1875421 283 37.97 EUR 12:00:12 Euronext Dublin (XMSM) 1876221 259 37.95 EUR 12:00:17 Euronext Dublin (XMSM) 1876423 24 37.96 EUR 12:01:45 Euronext Dublin (XMSM) 1877235 189 37.96 EUR 12:02:21 Euronext Dublin (XMSM) 1877662 96 37.96 EUR 12:02:21 Euronext Dublin (XMSM) 1877660 126 37.96 EUR 12:03:49 Euronext Dublin (XMSM) 1878600 285 37.96 EUR 12:03:49 Euronext Dublin (XMSM) 1878602 131 37.96 EUR 12:03:49 Euronext Dublin (XMSM) 1878598 194 37.95 EUR 12:04:29 Euronext Dublin (XMSM) 1879061 76 37.95 EUR 12:04:32 Euronext Dublin (XMSM) 1879088 272 37.93 EUR 12:04:39 Euronext Dublin (XMSM) 1879168 92 37.93 EUR 12:05:23 Euronext Dublin (XMSM) 1879641 202 37.93 EUR 12:05:23 Euronext Dublin (XMSM) 1879639 46 37.89 EUR 12:06:04 Euronext Dublin (XMSM) 1880056 235 37.89 EUR 12:06:05 Euronext Dublin (XMSM) 1880079 282 37.88 EUR 12:06:38 Euronext Dublin (XMSM) 1880353 253 37.88 EUR 12:06:47 Euronext Dublin (XMSM) 1880457 40 37.88 EUR 12:06:47 Euronext Dublin (XMSM) 1880455 98 37.86 EUR 12:07:16 Euronext Dublin (XMSM) 1880957 163 37.86 EUR 12:07:20 Euronext Dublin (XMSM) 1880991 25 37.86 EUR 12:07:53 Euronext Dublin (XMSM) 1881313 96 37.86 EUR 12:07:53 Euronext Dublin (XMSM) 1881309 30 37.86 EUR 12:07:53 Euronext Dublin (XMSM) 1881311 146 37.86 EUR 12:07:53 Euronext Dublin (XMSM) 1881307 13 37.86 EUR 12:08:11 Euronext Dublin (XMSM) 1881528 96 37.86 EUR 12:08:22 Euronext Dublin (XMSM) 1881652 250 37.86 EUR 12:08:22 Euronext Dublin (XMSM) 1881650 123 37.85 EUR 12:09:01 Euronext Dublin (XMSM) 1882008 157 37.85 EUR 12:09:01 Euronext Dublin (XMSM) 1882006 23 37.83 EUR 12:09:04 Euronext Dublin (XMSM) 1882071 251 37.83 EUR 12:09:24 Euronext Dublin (XMSM) 1882297 109 37.80 EUR 12:09:44 Euronext Dublin (XMSM) 1882501 146 37.80 EUR 12:09:46 Euronext Dublin (XMSM) 1882512 204 37.79 EUR 12:09:59 Euronext Dublin (XMSM) 1882617 97 37.79 EUR 12:10:19 Euronext Dublin (XMSM) 1882829 281 37.79 EUR 12:10:19 Euronext Dublin (XMSM) 1882827 62 37.79 EUR 12:10:29 Euronext Dublin (XMSM) 1882939 113 37.79 EUR 12:10:29 Euronext Dublin (XMSM) 1882937 230 37.79 EUR 12:10:57 Euronext Dublin (XMSM) 1883202 33 37.79 EUR 12:10:57 Euronext Dublin (XMSM) 1883200 175 37.80 EUR 12:11:21 Euronext Dublin (XMSM) 1883563 298 37.81 EUR 12:11:21 Euronext Dublin (XMSM) 1883561 277 37.80 EUR 12:11:50 Euronext Dublin (XMSM) 1883865 82 37.79 EUR 12:12:31 Euronext Dublin (XMSM) 1884824 93 37.79 EUR 12:12:31 Euronext Dublin (XMSM) 1884822 85 37.79 EUR 12:12:31 Euronext Dublin (XMSM) 1884820 216 37.79 EUR 12:12:31 Euronext Dublin (XMSM) 1884807 85 37.79 EUR 12:12:31 Euronext Dublin (XMSM) 1884805 244 37.80 EUR 12:15:47 Euronext Dublin (XMSM) 1886776 97 37.86 EUR 12:17:30 Euronext Dublin (XMSM) 1887929 175 37.86 EUR 12:17:30 Euronext Dublin (XMSM) 1887927 171 37.85 EUR 12:17:31 Euronext Dublin (XMSM) 1887958 201 37.85 EUR 12:17:31 Euronext Dublin (XMSM) 1887956 175 37.88 EUR 12:18:17 Euronext Dublin (XMSM) 1888609 245 37.93 EUR 12:19:12 Euronext Dublin (XMSM) 1889443 175 37.93 EUR 12:19:13 Euronext Dublin (XMSM) 1889456 314 37.92 EUR 12:19:13 Euronext Dublin (XMSM) 1889460 56 37.93 EUR 12:19:13 Euronext Dublin (XMSM) 1889458 253 37.93 EUR 12:19:13 Euronext Dublin (XMSM) 1889454 39 37.92 EUR 12:19:32 Euronext Dublin (XMSM) 1889687 57 37.92 EUR 12:19:32 Euronext Dublin (XMSM) 1889683 175 37.92 EUR 12:19:32 Euronext Dublin (XMSM) 1889681 10 37.93 EUR 12:19:32 Euronext Dublin (XMSM) 1889667 258 37.93 EUR 12:19:32 Euronext Dublin (XMSM) 1889665 303 37.91 EUR 12:20:03 Euronext Dublin (XMSM) 1889961 1 37.91 EUR 12:20:05 Euronext Dublin (XMSM) 1889984 257 37.88 EUR 12:20:23 Euronext Dublin (XMSM) 1890289 146 37.94 EUR 12:22:44 Euronext Dublin (XMSM) 1891999 175 37.94 EUR 12:22:44 Euronext Dublin (XMSM) 1891997 8 37.95 EUR 12:22:44 Euronext Dublin (XMSM) 1891993 277 37.95 EUR 12:22:44 Euronext Dublin (XMSM) 1891991 277 37.93 EUR 12:23:18 Euronext Dublin (XMSM) 1892325 73 37.93 EUR 12:23:18 Euronext Dublin (XMSM) 1892317 172 37.93 EUR 12:23:18 Euronext Dublin (XMSM) 1892315 280 37.93 EUR 12:23:58 Euronext Dublin (XMSM) 1892741 124 37.92 EUR 12:24:00 Euronext Dublin (XMSM) 1892785 94 37.92 EUR 12:24:00 Euronext Dublin (XMSM) 1892783 21 37.92 EUR 12:24:00 Euronext Dublin (XMSM) 1892781 8 37.92 EUR 12:24:02 Euronext Dublin (XMSM) 1892810 294 37.90 EUR 12:24:28 Euronext Dublin (XMSM) 1893157 142 37.89 EUR 12:25:21 Euronext Dublin (XMSM) 1893635 156 37.89 EUR 12:25:21 Euronext Dublin (XMSM) 1893633 287 37.86 EUR 12:26:07 Euronext Dublin (XMSM) 1894023 261 37.76 EUR 12:27:40 Euronext Dublin (XMSM) 1895261 304 37.77 EUR 12:29:05 Euronext Dublin (XMSM) 1896161 94 37.82 EUR 12:32:02 Euronext Dublin (XMSM) 1898214 179 37.81 EUR 12:32:31 Euronext Dublin (XMSM) 1898589 82 37.81 EUR 12:32:31 Euronext Dublin (XMSM) 1898587 244 37.81 EUR 12:32:54 Euronext Dublin (XMSM) 1898794 36 37.86 EUR 12:35:03 Euronext Dublin (XMSM) 1900685 237 37.86 EUR 12:35:03 Euronext Dublin (XMSM) 1900687 156 37.86 EUR 12:37:37 Euronext Dublin (XMSM) 1902141 133 37.86 EUR 12:37:37 Euronext Dublin (XMSM) 1902143 295 37.85 EUR 12:40:09 Euronext Dublin (XMSM) 1903776 253 37.85 EUR 12:41:39 Euronext Dublin (XMSM) 1904824 294 37.88 EUR 12:45:04 Euronext Dublin (XMSM) 1906887 276 37.90 EUR 12:49:11 Euronext Dublin (XMSM) 1909515 84 37.90 EUR 12:50:05 Euronext Dublin (XMSM) 1910262 175 37.90 EUR 12:50:05 Euronext Dublin (XMSM) 1910260 273 37.86 EUR 12:52:53 Euronext Dublin (XMSM) 1912507 272 37.87 EUR 12:55:43 Euronext Dublin (XMSM) 1914736 250 37.90 EUR 12:59:40 Euronext Dublin (XMSM) 1917940 287 37.91 EUR 13:00:11 Euronext Dublin (XMSM) 1918353 35 37.89 EUR 13:00:45 Euronext Dublin (XMSM) 1918908 251 37.89 EUR 13:00:45 Euronext Dublin (XMSM) 1918906 274 37.84 EUR 13:02:53 Euronext Dublin (XMSM) 1921224 293 37.82 EUR 13:03:20 Euronext Dublin (XMSM) 1921574 89 37.83 EUR 13:03:52 Euronext Dublin (XMSM) 1921920 170 37.83 EUR 13:03:52 Euronext Dublin (XMSM) 1921922 65 37.81 EUR 13:05:30 Euronext Dublin (XMSM) 1923585 203 37.81 EUR 13:05:30 Euronext Dublin (XMSM) 1923583 263 37.83 EUR 13:06:45 Euronext Dublin (XMSM) 1924628 62 37.80 EUR 13:07:12 Euronext Dublin (XMSM) 1924900 201 37.80 EUR 13:07:12 Euronext Dublin (XMSM) 1924898 69 37.86 EUR 13:10:08 Euronext Dublin (XMSM) 1926994 175 37.86 EUR 13:10:08 Euronext Dublin (XMSM) 1926992 299 37.86 EUR 13:10:08 Euronext Dublin (XMSM) 1926988 304 37.87 EUR 13:11:16 Euronext Dublin (XMSM) 1927789 72 37.88 EUR 13:14:04 Euronext Dublin (XMSM) 1929747 206 37.88 EUR 13:14:04 Euronext Dublin (XMSM) 1929745 18 37.88 EUR 13:14:04 Euronext Dublin (XMSM) 1929743 276 37.87 EUR 13:14:20 Euronext Dublin (XMSM) 1929948 71 37.89 EUR 13:17:02 Euronext Dublin (XMSM) 1931877 296 37.88 EUR 13:17:03 Euronext Dublin (XMSM) 1931893 93 37.89 EUR 13:17:03 Euronext Dublin (XMSM) 1931887 78 37.89 EUR 13:17:03 Euronext Dublin (XMSM) 1931891 29 37.89 EUR 13:17:03 Euronext Dublin (XMSM) 1931889 144 37.90 EUR 13:23:36 Euronext Dublin (XMSM) 1937290 175 37.90 EUR 13:23:36 Euronext Dublin (XMSM) 1937288 289 37.90 EUR 13:23:36 Euronext Dublin (XMSM) 1937277 170 37.91 EUR 13:24:08 Euronext Dublin (XMSM) 1937734 175 37.91 EUR 13:24:31 Euronext Dublin (XMSM) 1938041 232 37.92 EUR 13:26:08 Euronext Dublin (XMSM) 1939441 71 37.92 EUR 13:26:08 Euronext Dublin (XMSM) 1939439 297 37.92 EUR 13:27:07 Euronext Dublin (XMSM) 1940157 262 37.89 EUR 13:30:00 Euronext Dublin (XMSM) 1942710 81 37.93 EUR 13:30:00 Euronext Dublin (XMSM) 1942545 150 37.92 EUR 13:30:00 Euronext Dublin (XMSM) 1942541 70 37.92 EUR 13:30:00 Euronext Dublin (XMSM) 1942535 41 37.94 EUR 13:30:00 Euronext Dublin (XMSM) 1942412 207 37.94 EUR 13:30:00 Euronext Dublin (XMSM) 1942408 156 37.85 EUR 13:30:01 Euronext Dublin (XMSM) 1943551 159 37.85 EUR 13:30:17 Euronext Dublin (XMSM) 1944484 87 37.85 EUR 13:30:17 Euronext Dublin (XMSM) 1944482 111 37.85 EUR 13:30:17 Euronext Dublin (XMSM) 1944480 61 37.84 EUR 13:30:55 Euronext Dublin (XMSM) 1945540 171 37.84 EUR 13:30:55 Euronext Dublin (XMSM) 1945538 39 37.84 EUR 13:30:55 Euronext Dublin (XMSM) 1945536 290 37.82 EUR 13:31:30 Euronext Dublin (XMSM) 1946286 23 37.86 EUR 13:32:47 Euronext Dublin (XMSM) 1948449 146 37.86 EUR 13:32:47 Euronext Dublin (XMSM) 1948447 119 37.86 EUR 13:32:47 Euronext Dublin (XMSM) 1948445 250 37.87 EUR 13:33:02 Euronext Dublin (XMSM) 1948675 282 37.86 EUR 13:33:05 Euronext Dublin (XMSM) 1948720 296 37.86 EUR 13:33:52 Euronext Dublin (XMSM) 1949355 280 37.86 EUR 13:34:49 Euronext Dublin (XMSM) 1950274 175 37.95 EUR 13:36:49 Euronext Dublin (XMSM) 1952386 22 37.95 EUR 13:36:49 Euronext Dublin (XMSM) 1952390 47 37.95 EUR 13:36:49 Euronext Dublin (XMSM) 1952388 284 37.95 EUR 13:36:49 Euronext Dublin (XMSM) 1952384 280 37.95 EUR 13:37:32 Euronext Dublin (XMSM) 1952959 76 37.93 EUR 13:37:34 Euronext Dublin (XMSM) 1953029 263 37.93 EUR 13:37:34 Euronext Dublin (XMSM) 1953025 50 37.96 EUR 13:40:46 Euronext Dublin (XMSM) 1955708 119 37.96 EUR 13:40:46 Euronext Dublin (XMSM) 1955712 146 37.96 EUR 13:40:46 Euronext Dublin (XMSM) 1955710 97 37.96 EUR 13:40:46 Euronext Dublin (XMSM) 1955706 209 37.96 EUR 13:40:46 Euronext Dublin (XMSM) 1955704 50 37.98 EUR 13:42:16 Euronext Dublin (XMSM) 1957145 146 37.98 EUR 13:42:16 Euronext Dublin (XMSM) 1957143 146 37.97 EUR 13:42:55 Euronext Dublin (XMSM) 1957808 52 37.97 EUR 13:42:55 Euronext Dublin (XMSM) 1957806 246 37.98 EUR 13:42:55 Euronext Dublin (XMSM) 1957804 266 37.95 EUR 13:43:03 Euronext Dublin (XMSM) 1957929 175 37.94 EUR 13:44:02 Euronext Dublin (XMSM) 1958761 84 37.94 EUR 13:44:02 Euronext Dublin (XMSM) 1958763 27 37.94 EUR 13:44:02 Euronext Dublin (XMSM) 1958758 259 37.97 EUR 13:45:15 Euronext Dublin (XMSM) 1959825 146 38.04 EUR 13:47:57 Euronext Dublin (XMSM) 1962764 146 38.04 EUR 13:47:57 Euronext Dublin (XMSM) 1962762 22 38.04 EUR 13:47:57 Euronext Dublin (XMSM) 1962760 175 38.04 EUR 13:47:57 Euronext Dublin (XMSM) 1962758 146 38.04 EUR 13:47:57 Euronext Dublin (XMSM) 1962756 53 38.03 EUR 13:47:57 Euronext Dublin (XMSM) 1962754 251 38.03 EUR 13:47:57 Euronext Dublin (XMSM) 1962752 251 38.04 EUR 13:47:57 Euronext Dublin (XMSM) 1962750 356 38.02 EUR 13:48:06 Euronext Dublin (XMSM) 1962931 275 38.01 EUR 13:48:12 Euronext Dublin (XMSM) 1963064 74 38.00 EUR 13:48:29 Euronext Dublin (XMSM) 1963275 175 38.00 EUR 13:48:29 Euronext Dublin (XMSM) 1963273 42 37.98 EUR 13:49:45 Euronext Dublin (XMSM) 1964396 134 37.98 EUR 13:49:45 Euronext Dublin (XMSM) 1964386 112 37.98 EUR 13:49:45 Euronext Dublin (XMSM) 1964384 71 37.98 EUR 13:49:54 Euronext Dublin (XMSM) 1964491 206 37.98 EUR 13:49:54 Euronext Dublin (XMSM) 1964489 297 37.96 EUR 13:50:45 Euronext Dublin (XMSM) 1965369 103 37.91 EUR 13:53:04 Euronext Dublin (XMSM) 1967666 175 37.91 EUR 13:53:04 Euronext Dublin (XMSM) 1967664 280 37.92 EUR 13:53:04 Euronext Dublin (XMSM) 1967655 150 37.88 EUR 13:54:06 Euronext Dublin (XMSM) 1969578 147 37.88 EUR 13:54:06 Euronext Dublin (XMSM) 1969580 276 37.88 EUR 13:54:06 Euronext Dublin (XMSM) 1969572 30 37.89 EUR 13:55:47 Euronext Dublin (XMSM) 1971579 120 37.89 EUR 13:55:47 Euronext Dublin (XMSM) 1971577 115 37.89 EUR 13:55:47 Euronext Dublin (XMSM) 1971575 273 37.88 EUR 13:55:54 Euronext Dublin (XMSM) 1971722 175 37.92 EUR 13:57:40 Euronext Dublin (XMSM) 1974076 129 37.92 EUR 13:57:40 Euronext Dublin (XMSM) 1974078 306 37.92 EUR 13:57:40 Euronext Dublin (XMSM) 1974061 55 37.90 EUR 13:58:03 Euronext Dublin (XMSM) 1974537 175 37.90 EUR 13:58:03 Euronext Dublin (XMSM) 1974535 59 37.90 EUR 13:58:03 Euronext Dublin (XMSM) 1974539 292 37.95 EUR 14:00:03 Euronext Dublin (XMSM) 1976573 22 37.94 EUR 14:01:22 Euronext Dublin (XMSM) 1977893 283 37.96 EUR 14:01:22 Euronext Dublin (XMSM) 1977886 71 37.95 EUR 14:02:24 Euronext Dublin (XMSM) 1979022 56 37.95 EUR 14:02:24 Euronext Dublin (XMSM) 1979020 146 37.95 EUR 14:02:24 Euronext Dublin (XMSM) 1979018 340 37.95 EUR 14:02:24 Euronext Dublin (XMSM) 1979014 296 37.95 EUR 14:02:54 Euronext Dublin (XMSM) 1979453 237 37.94 EUR 14:04:15 Euronext Dublin (XMSM) 1980680 55 37.94 EUR 14:04:15 Euronext Dublin (XMSM) 1980678 89 37.92 EUR 14:05:42 Euronext Dublin (XMSM) 1982244 186 37.92 EUR 14:05:52 Euronext Dublin (XMSM) 1982481 181 37.91 EUR 14:05:55 Euronext Dublin (XMSM) 1982574 70 37.91 EUR 14:05:55 Euronext Dublin (XMSM) 1982572 81 37.92 EUR 14:07:11 Euronext Dublin (XMSM) 1983903 17 37.92 EUR 14:07:11 Euronext Dublin (XMSM) 1983901 370 37.92 EUR 14:07:11 Euronext Dublin (XMSM) 1983899 282 37.92 EUR 14:07:24 Euronext Dublin (XMSM) 1984097 241 37.92 EUR 14:07:26 Euronext Dublin (XMSM) 1984114 298 37.92 EUR 14:07:26 Euronext Dublin (XMSM) 1984112 88 37.92 EUR 14:07:26 Euronext Dublin (XMSM) 1984110 261 37.91 EUR 14:07:41 Euronext Dublin (XMSM) 1984339 287 37.90 EUR 14:07:42 Euronext Dublin (XMSM) 1984351 237 37.91 EUR 14:09:04 Euronext Dublin (XMSM) 1985819 57 37.91 EUR 14:09:04 Euronext Dublin (XMSM) 1985817 295 37.93 EUR 14:10:53 Euronext Dublin (XMSM) 1987720 271 37.96 EUR 14:11:50 Euronext Dublin (XMSM) 1988649 293 37.95 EUR 14:12:08 Euronext Dublin (XMSM) 1988941 136 37.95 EUR 14:12:08 Euronext Dublin (XMSM) 1988929 249 37.95 EUR 14:12:08 Euronext Dublin (XMSM) 1988927 78 37.95 EUR 14:13:27 Euronext Dublin (XMSM) 1990404 23 37.95 EUR 14:14:05 Euronext Dublin (XMSM) 1990997 252 37.95 EUR 14:15:43 Euronext Dublin (XMSM) 1992803 95 37.96 EUR 14:15:43 Euronext Dublin (XMSM) 1992799 149 37.96 EUR 14:15:43 Euronext Dublin (XMSM) 1992797 265 37.93 EUR 14:16:10 Euronext Dublin (XMSM) 1993745 149 37.93 EUR 14:17:04 Euronext Dublin (XMSM) 1994521 119 37.93 EUR 14:17:04 Euronext Dublin (XMSM) 1994519 56 37.93 EUR 14:17:04 Euronext Dublin (XMSM) 1994517 175 37.95 EUR 14:19:32 Euronext Dublin (XMSM) 1997461 387 37.94 EUR 14:19:36 Euronext Dublin (XMSM) 1997558 2 37.94 EUR 14:19:36 Euronext Dublin (XMSM) 1997556 24 37.93 EUR 14:20:14 Euronext Dublin (XMSM) 1998412 175 37.93 EUR 14:20:59 Euronext Dublin (XMSM) 1999247 280 37.92 EUR 14:21:30 Euronext Dublin (XMSM) 1999976 146 37.92 EUR 14:21:30 Euronext Dublin (XMSM) 1999978 42 37.92 EUR 14:21:30 Euronext Dublin (XMSM) 1999980 124 37.93 EUR 14:21:30 Euronext Dublin (XMSM) 1999974 244 37.93 EUR 14:21:30 Euronext Dublin (XMSM) 1999972 304 37.93 EUR 14:21:49 Euronext Dublin (XMSM) 2000360 146 37.93 EUR 14:21:49 Euronext Dublin (XMSM) 2000355 175 37.93 EUR 14:21:49 Euronext Dublin (XMSM) 2000353 256 37.93 EUR 14:21:49 Euronext Dublin (XMSM) 2000351 285 37.94 EUR 14:22:02 Euronext Dublin (XMSM) 2000593 1,153 37.94 EUR 14:22:02 Euronext Dublin (XMSM) 2000591 12 37.94 EUR 14:22:03 Euronext Dublin (XMSM) 2000599 11 37.94 EUR 14:22:09 Euronext Dublin (XMSM) 2000746 303 37.94 EUR 14:22:09 Euronext Dublin (XMSM) 2000741 462 37.94 EUR 14:22:21 Euronext Dublin (XMSM) 2000969 152 37.94 EUR 14:22:21 Euronext Dublin (XMSM) 2000967 112 37.94 EUR 14:22:21 Euronext Dublin (XMSM) 2000965 294 37.94 EUR 14:22:21 Euronext Dublin (XMSM) 2000963 145 37.94 EUR 14:22:23 Euronext Dublin (XMSM) 2001046 107 37.94 EUR 14:22:23 Euronext Dublin (XMSM) 2001044 168 37.94 EUR 14:22:29 Euronext Dublin (XMSM) 2001224 92 37.94 EUR 14:22:29 Euronext Dublin (XMSM) 2001222 146 37.94 EUR 14:22:29 Euronext Dublin (XMSM) 2001220 256 37.94 EUR 14:22:29 Euronext Dublin (XMSM) 2001218 272 37.94 EUR 14:22:29 Euronext Dublin (XMSM) 2001209 304 37.94 EUR 14:22:29 Euronext Dublin (XMSM) 2001211 335 37.95 EUR 14:22:42 Euronext Dublin (XMSM) 2001544 73 37.95 EUR 14:22:55 Euronext Dublin (XMSM) 2001843 73 37.95 EUR 14:23:06 Euronext Dublin (XMSM) 2002085 76 37.95 EUR 14:23:06 Euronext Dublin (XMSM) 2002083 101 37.94 EUR 14:23:09 Euronext Dublin (XMSM) 2002161 146 37.94 EUR 14:23:09 Euronext Dublin (XMSM) 2002159 175 37.93 EUR 14:23:09 Euronext Dublin (XMSM) 2002157 99 37.94 EUR 14:23:09 Euronext Dublin (XMSM) 2002152 266 37.94 EUR 14:23:09 Euronext Dublin (XMSM) 2002150 151 37.94 EUR 14:23:09 Euronext Dublin (XMSM) 2002148 106 37.94 EUR 14:23:11 Euronext Dublin (XMSM) 2002249 146 37.94 EUR 14:23:11 Euronext Dublin (XMSM) 2002247 14 37.94 EUR 14:23:11 Euronext Dublin (XMSM) 2002238 967 37.94 EUR 14:23:28 Euronext Dublin (XMSM) 2002638 400 37.94 EUR 14:23:41 Euronext Dublin (XMSM) 2002855 277 37.94 EUR 14:23:41 Euronext Dublin (XMSM) 2002853 71 37.94 EUR 14:23:41 Euronext Dublin (XMSM) 2002851 317 37.97 EUR 14:25:01 Euronext Dublin (XMSM) 2004349 50 37.96 EUR 14:25:02 Euronext Dublin (XMSM) 2004409 146 37.96 EUR 14:25:02 Euronext Dublin (XMSM) 2004407 70 37.96 EUR 14:25:03 Euronext Dublin (XMSM) 2004422 54 37.96 EUR 14:25:03 Euronext Dublin (XMSM) 2004417 175 37.96 EUR 14:25:09 Euronext Dublin (XMSM) 2004609 264 37.96 EUR 14:25:21 Euronext Dublin (XMSM) 2004958 8 37.96 EUR 14:25:37 Euronext Dublin (XMSM) 2005269 135 38.00 EUR 14:27:26 Euronext Dublin (XMSM) 2007702 175 38.00 EUR 14:27:26 Euronext Dublin (XMSM) 2007700 158 38.00 EUR 14:27:26 Euronext Dublin (XMSM) 2007698 114 38.00 EUR 14:27:26 Euronext Dublin (XMSM) 2007696 283 37.98 EUR 14:27:40 Euronext Dublin (XMSM) 2008007 271 37.98 EUR 14:29:19 Euronext Dublin (XMSM) 2010390 282 37.99 EUR 14:29:19 Euronext Dublin (XMSM) 2010388 146 38.00 EUR 14:30:30 Euronext Dublin (XMSM) 2014983 146 38.00 EUR 14:30:30 Euronext Dublin (XMSM) 2014981 175 38.00 EUR 14:30:30 Euronext Dublin (XMSM) 2014979 86 38.01 EUR 14:30:45 Euronext Dublin (XMSM) 2016123 100 38.01 EUR 14:30:45 Euronext Dublin (XMSM) 2016121 76 38.01 EUR 14:30:45 Euronext Dublin (XMSM) 2016114 287 38.02 EUR 14:31:06 Euronext Dublin (XMSM) 2016841 270 38.02 EUR 14:31:06 Euronext Dublin (XMSM) 2016838 132 38.05 EUR 14:31:58 Euronext Dublin (XMSM) 2018560 391 38.04 EUR 14:32:06 Euronext Dublin (XMSM) 2018819 261 38.04 EUR 14:32:06 Euronext Dublin (XMSM) 2018810 68 38.04 EUR 14:32:06 Euronext Dublin (XMSM) 2018808 100 38.04 EUR 14:32:06 Euronext Dublin (XMSM) 2018804 78 38.04 EUR 14:32:06 Euronext Dublin (XMSM) 2018802 259 38.03 EUR 14:32:15 Euronext Dublin (XMSM) 2019038 63 38.03 EUR 14:32:15 Euronext Dublin (XMSM) 2019036 288 38.02 EUR 14:32:17 Euronext Dublin (XMSM) 2019293 30 38.02 EUR 14:32:24 Euronext Dublin (XMSM) 2019483 249 38.02 EUR 14:32:24 Euronext Dublin (XMSM) 2019481 1 38.02 EUR 14:32:24 Euronext Dublin (XMSM) 2019479 236 38.02 EUR 14:32:33 Euronext Dublin (XMSM) 2019749 57 38.02 EUR 14:32:33 Euronext Dublin (XMSM) 2019747 33 37.98 EUR 14:34:18 Euronext Dublin (XMSM) 2023768 220 37.98 EUR 14:34:18 Euronext Dublin (XMSM) 2023766 126 37.98 EUR 14:34:35 Euronext Dublin (XMSM) 2024234 152 37.98 EUR 14:34:46 Euronext Dublin (XMSM) 2024676 252 37.99 EUR 14:35:01 Euronext Dublin (XMSM) 2025125 254 37.92 EUR 14:35:23 Euronext Dublin (XMSM) 2026119 254 37.90 EUR 14:36:16 Euronext Dublin (XMSM) 2027588 50 37.92 EUR 14:38:08 Euronext Dublin (XMSM) 2030996 215 37.92 EUR 14:38:11 Euronext Dublin (XMSM) 2031112 194 37.89 EUR 14:39:42 Euronext Dublin (XMSM) 2034458 94 37.89 EUR 14:39:42 Euronext Dublin (XMSM) 2034456 128 37.86 EUR 14:40:09 Euronext Dublin (XMSM) 2035598 131 37.86 EUR 14:40:09 Euronext Dublin (XMSM) 2035596 295 37.81 EUR 14:40:43 Euronext Dublin (XMSM) 2037540 175 37.82 EUR 14:41:41 Euronext Dublin (XMSM) 2040975 175 37.85 EUR 14:42:30 Euronext Dublin (XMSM) 2043361 71 37.85 EUR 14:42:30 Euronext Dublin (XMSM) 2043279 271 37.84 EUR 14:42:46 Euronext Dublin (XMSM) 2043998 279 37.83 EUR 14:42:55 Euronext Dublin (XMSM) 2044451 85 37.84 EUR 14:42:55 Euronext Dublin (XMSM) 2044428 43 37.84 EUR 14:42:55 Euronext Dublin (XMSM) 2044423 70 37.84 EUR 14:42:55 Euronext Dublin (XMSM) 2044421 72 37.84 EUR 14:42:55 Euronext Dublin (XMSM) 2044419 73 37.84 EUR 14:42:55 Euronext Dublin (XMSM) 2044417 96 37.84 EUR 14:42:55 Euronext Dublin (XMSM) 2044415 103 37.84 EUR 14:42:55 Euronext Dublin (XMSM) 2044404 42 37.84 EUR 14:42:55 Euronext Dublin (XMSM) 2044401 72 37.84 EUR 14:42:55 Euronext Dublin (XMSM) 2044395 317 37.84 EUR 14:42:55 Euronext Dublin (XMSM) 2044393 299 37.86 EUR 14:43:57 Euronext Dublin (XMSM) 2047696 296 37.86 EUR 14:45:14 Euronext Dublin (XMSM) 2050885 210 37.87 EUR 14:45:14 Euronext Dublin (XMSM) 2050875 67 37.87 EUR 14:45:14 Euronext Dublin (XMSM) 2050873 247 37.86 EUR 14:46:36 Euronext Dublin (XMSM) 2054481 270 37.84 EUR 14:47:28 Euronext Dublin (XMSM) 2056586 286 37.82 EUR 14:47:31 Euronext Dublin (XMSM) 2056786 300 37.81 EUR 14:48:06 Euronext Dublin (XMSM) 2058438 242 37.80 EUR 14:50:45 Euronext Dublin (XMSM) 2064963 52 37.80 EUR 14:50:45 Euronext Dublin (XMSM) 2064961 175 37.79 EUR 14:51:00 Euronext Dublin (XMSM) 2065391 63 37.79 EUR 14:51:00 Euronext Dublin (XMSM) 2065389 38 37.79 EUR 14:51:01 Euronext Dublin (XMSM) 2065479 294 37.76 EUR 14:52:51 Euronext Dublin (XMSM) 2069880 274 37.76 EUR 14:53:50 Euronext Dublin (XMSM) 2072143 145 37.78 EUR 14:56:04 Euronext Dublin (XMSM) 2077039 145 37.78 EUR 14:56:04 Euronext Dublin (XMSM) 2077037 90 37.79 EUR 14:56:04 Euronext Dublin (XMSM) 2077030 201 37.79 EUR 14:56:04 Euronext Dublin (XMSM) 2077032 284 37.77 EUR 14:57:19 Euronext Dublin (XMSM) 2079516 44 37.79 EUR 14:58:12 Euronext Dublin (XMSM) 2081259 224 37.79 EUR 14:58:12 Euronext Dublin (XMSM) 2081257 189 37.79 EUR 14:58:49 Euronext Dublin (XMSM) 2082272 62 37.79 EUR 14:58:49 Euronext Dublin (XMSM) 2082270 183 37.79 EUR 14:59:18 Euronext Dublin (XMSM) 2083118 102 37.79 EUR 14:59:18 Euronext Dublin (XMSM) 2083116 301 37.77 EUR 15:00:00 Euronext Dublin (XMSM) 2084566 293 37.79 EUR 15:00:23 Euronext Dublin (XMSM) 2088012 435 37.85 EUR 15:02:07 Euronext Dublin (XMSM) 2092536 175 37.85 EUR 15:02:15 Euronext Dublin (XMSM) 2093281 107 37.85 EUR 15:02:15 Euronext Dublin (XMSM) 2093283 44 37.85 EUR 15:02:15 Euronext Dublin (XMSM) 2093278 146 37.85 EUR 15:02:15 Euronext Dublin (XMSM) 2093276 72 37.85 EUR 15:02:15 Euronext Dublin (XMSM) 2093274 249 37.84 EUR 15:02:51 Euronext Dublin (XMSM) 2094550 273 37.84 EUR 15:03:22 Euronext Dublin (XMSM) 2095557 250 37.82 EUR 15:03:50 Euronext Dublin (XMSM) 2096412 275 37.78 EUR 15:05:13 Euronext Dublin (XMSM) 2099199 200 37.80 EUR 15:06:30 Euronext Dublin (XMSM) 2102223 67 37.81 EUR 15:06:30 Euronext Dublin (XMSM) 2102218 207 37.81 EUR 15:06:30 Euronext Dublin (XMSM) 2102216 302 37.76 EUR 15:07:21 Euronext Dublin (XMSM) 2103969 67 37.76 EUR 15:08:05 Euronext Dublin (XMSM) 2105066 189 37.76 EUR 15:08:05 Euronext Dublin (XMSM) 2105064 277 37.73 EUR 15:08:30 Euronext Dublin (XMSM) 2105729 215 37.77 EUR 15:11:25 Euronext Dublin (XMSM) 2110120 63 37.77 EUR 15:11:25 Euronext Dublin (XMSM) 2110118 292 37.76 EUR 15:11:27 Euronext Dublin (XMSM) 2110141 258 37.75 EUR 15:11:44 Euronext Dublin (XMSM) 2110639 13 37.75 EUR 15:11:47 Euronext Dublin (XMSM) 2110668 165 37.78 EUR 15:12:41 Euronext Dublin (XMSM) 2112218 126 37.78 EUR 15:12:41 Euronext Dublin (XMSM) 2112216 261 37.79 EUR 15:12:41 Euronext Dublin (XMSM) 2112192 288 37.80 EUR 15:12:41 Euronext Dublin (XMSM) 2112190 257 37.83 EUR 15:13:41 Euronext Dublin (XMSM) 2113834 215 37.82 EUR 15:13:49 Euronext Dublin (XMSM) 2114210 80 37.82 EUR 15:13:49 Euronext Dublin (XMSM) 2114202 46 37.80 EUR 15:14:14 Euronext Dublin (XMSM) 2114911 249 37.80 EUR 15:14:14 Euronext Dublin (XMSM) 2114909 159 37.77 EUR 15:15:19 Euronext Dublin (XMSM) 2116774 128 37.77 EUR 15:15:19 Euronext Dublin (XMSM) 2116770 146 37.79 EUR 15:17:06 Euronext Dublin (XMSM) 2119725 5 37.79 EUR 15:17:06 Euronext Dublin (XMSM) 2119713 249 37.79 EUR 15:17:06 Euronext Dublin (XMSM) 2119711 282 37.79 EUR 15:17:48 Euronext Dublin (XMSM) 2120683 53 37.80 EUR 15:18:48 Euronext Dublin (XMSM) 2122064 198 37.80 EUR 15:18:48 Euronext Dublin (XMSM) 2122066 123 37.81 EUR 15:20:25 Euronext Dublin (XMSM) 2124916 146 37.81 EUR 15:20:25 Euronext Dublin (XMSM) 2124913 56 37.81 EUR 15:20:25 Euronext Dublin (XMSM) 2124911 79 37.81 EUR 15:20:25 Euronext Dublin (XMSM) 2124905 91 37.81 EUR 15:20:25 Euronext Dublin (XMSM) 2124903 26 37.81 EUR 15:20:25 Euronext Dublin (XMSM) 2124901 33 37.79 EUR 15:21:04 Euronext Dublin (XMSM) 2125857 237 37.79 EUR 15:21:05 Euronext Dublin (XMSM) 2125907 167 37.78 EUR 15:21:53 Euronext Dublin (XMSM) 2127048 56 37.78 EUR 15:21:53 Euronext Dublin (XMSM) 2127050 47 37.78 EUR 15:21:59 Euronext Dublin (XMSM) 2127177 270 37.76 EUR 15:22:40 Euronext Dublin (XMSM) 2128380 211 37.77 EUR 15:23:47 Euronext Dublin (XMSM) 2130303 289 37.77 EUR 15:23:47 Euronext Dublin (XMSM) 2130301 146 37.77 EUR 15:24:28 Euronext Dublin (XMSM) 2131447 107 37.77 EUR 15:24:28 Euronext Dublin (XMSM) 2131449 291 37.77 EUR 15:24:28 Euronext Dublin (XMSM) 2131438 11 37.77 EUR 15:24:28 Euronext Dublin (XMSM) 2131436 271 37.80 EUR 15:26:33 Euronext Dublin (XMSM) 2136455 280 37.79 EUR 15:26:43 Euronext Dublin (XMSM) 2136785 85 37.80 EUR 15:27:49 Euronext Dublin (XMSM) 2138809 175 37.80 EUR 15:27:49 Euronext Dublin (XMSM) 2138807 102 37.80 EUR 15:27:49 Euronext Dublin (XMSM) 2138790 188 37.80 EUR 15:27:49 Euronext Dublin (XMSM) 2138788 84 37.78 EUR 15:28:18 Euronext Dublin (XMSM) 2139611 175 37.78 EUR 15:28:18 Euronext Dublin (XMSM) 2139609 16 37.78 EUR 15:28:18 Euronext Dublin (XMSM) 2139607 13 37.78 EUR 15:30:12 Euronext Dublin (XMSM) 2142690 231 37.78 EUR 15:30:20 Euronext Dublin (XMSM) 2142917 178 37.78 EUR 15:32:06 Euronext Dublin (XMSM) 2145545 120 37.78 EUR 15:32:06 Euronext Dublin (XMSM) 2145543 265 37.79 EUR 15:33:01 Euronext Dublin (XMSM) 2146892 256 37.79 EUR 15:33:01 Euronext Dublin (XMSM) 2146890 702 37.80 EUR 15:33:02 Euronext Dublin (XMSM) 2146936 311 37.80 EUR 15:33:02 Euronext Dublin (XMSM) 2146934 146 37.79 EUR 15:33:09 Euronext Dublin (XMSM) 2147086 146 37.79 EUR 15:33:09 Euronext Dublin (XMSM) 2147084 503 37.79 EUR 15:33:09 Euronext Dublin (XMSM) 2147080 413 37.79 EUR 15:33:09 Euronext Dublin (XMSM) 2147073 372 37.78 EUR 15:33:17 Euronext Dublin (XMSM) 2147336 1,197 37.81 EUR 15:33:46 Euronext Dublin (XMSM) 2148105 112 37.81 EUR 15:33:46 Euronext Dublin (XMSM) 2148103 74 37.81 EUR 15:33:46 Euronext Dublin (XMSM) 2148101 85 37.81 EUR 15:33:55 Euronext Dublin (XMSM) 2148252 175 37.81 EUR 15:33:55 Euronext Dublin (XMSM) 2148250 147 37.81 EUR 15:33:55 Euronext Dublin (XMSM) 2148245 151 37.81 EUR 15:33:55 Euronext Dublin (XMSM) 2148243 260 37.81 EUR 15:33:55 Euronext Dublin (XMSM) 2148240 175 37.81 EUR 15:33:56 Euronext Dublin (XMSM) 2148272 247 37.82 EUR 15:34:39 Euronext Dublin (XMSM) 2149471 17 37.82 EUR 15:34:47 Euronext Dublin (XMSM) 2149852 189 37.82 EUR 15:34:47 Euronext Dublin (XMSM) 2149850 50 37.82 EUR 15:34:47 Euronext Dublin (XMSM) 2149848 8 37.82 EUR 15:34:47 Euronext Dublin (XMSM) 2149846 146 37.84 EUR 15:35:20 Euronext Dublin (XMSM) 2150720 146 37.84 EUR 15:35:20 Euronext Dublin (XMSM) 2150718 175 37.84 EUR 15:35:20 Euronext Dublin (XMSM) 2150716 41 37.84 EUR 15:35:26 Euronext Dublin (XMSM) 2150890 289 37.84 EUR 15:35:26 Euronext Dublin (XMSM) 2150888 255 37.84 EUR 15:35:26 Euronext Dublin (XMSM) 2150886 106 37.83 EUR 15:35:41 Euronext Dublin (XMSM) 2151309 218 37.84 EUR 15:35:41 Euronext Dublin (XMSM) 2151306 68 37.84 EUR 15:35:41 Euronext Dublin (XMSM) 2151304 230 37.83 EUR 15:35:51 Euronext Dublin (XMSM) 2151615 181 37.83 EUR 15:35:56 Euronext Dublin (XMSM) 2151874 68 37.83 EUR 15:35:56 Euronext Dublin (XMSM) 2151872 114 37.83 EUR 15:35:57 Euronext Dublin (XMSM) 2151915 299 37.83 EUR 15:35:57 Euronext Dublin (XMSM) 2151917 286 37.82 EUR 15:36:13 Euronext Dublin (XMSM) 2152676 140 37.81 EUR 15:36:15 Euronext Dublin (XMSM) 2152707 90 37.81 EUR 15:36:15 Euronext Dublin (XMSM) 2152705 115 37.85 EUR 15:37:07 Euronext Dublin (XMSM) 2154403 175 37.85 EUR 15:37:07 Euronext Dublin (XMSM) 2154401 10 37.85 EUR 15:37:07 Euronext Dublin (XMSM) 2154399 146 37.85 EUR 15:37:23 Euronext Dublin (XMSM) 2154874 146 37.85 EUR 15:37:23 Euronext Dublin (XMSM) 2154872 175 37.86 EUR 15:38:05 Euronext Dublin (XMSM) 2156044 72 37.86 EUR 15:38:05 Euronext Dublin (XMSM) 2156029 484 37.86 EUR 15:38:05 Euronext Dublin (XMSM) 2156027 175 37.86 EUR 15:38:05 Euronext Dublin (XMSM) 2156025 467 37.86 EUR 15:38:10 Euronext Dublin (XMSM) 2156270 573 37.85 EUR 15:38:16 Euronext Dublin (XMSM) 2156566 175 37.85 EUR 15:38:29 Euronext Dublin (XMSM) 2156791 69 37.85 EUR 15:38:29 Euronext Dublin (XMSM) 2156793 105 37.85 EUR 15:38:34 Euronext Dublin (XMSM) 2156910 50 37.85 EUR 15:38:35 Euronext Dublin (XMSM) 2156928 50 37.85 EUR 15:38:36 Euronext Dublin (XMSM) 2156945 77 37.85 EUR 15:38:37 Euronext Dublin (XMSM) 2156972 50 37.85 EUR 15:38:38 Euronext Dublin (XMSM) 2156983 50 37.85 EUR 15:38:38 Euronext Dublin (XMSM) 2156977 248 37.85 EUR 15:38:40 Euronext Dublin (XMSM) 2157077 77 37.85 EUR 15:38:40 Euronext Dublin (XMSM) 2157075 170 37.85 EUR 15:38:40 Euronext Dublin (XMSM) 2157073 86 37.83 EUR 15:38:44 Euronext Dublin (XMSM) 2157159 146 37.83 EUR 15:38:44 Euronext Dublin (XMSM) 2157157 74 37.83 EUR 15:38:44 Euronext Dublin (XMSM) 2157155 323 37.84 EUR 15:38:44 Euronext Dublin (XMSM) 2157153 134 37.82 EUR 15:38:48 Euronext Dublin (XMSM) 2157215 299 37.82 EUR 15:38:48 Euronext Dublin (XMSM) 2157217 200 37.82 EUR 15:38:48 Euronext Dublin (XMSM) 2157211 200 37.82 EUR 15:38:48 Euronext Dublin (XMSM) 2157208 50 37.83 EUR 15:39:42 Euronext Dublin (XMSM) 2158547 78 37.83 EUR 15:39:42 Euronext Dublin (XMSM) 2158545 416 37.83 EUR 15:40:00 Euronext Dublin (XMSM) 2158909 77 37.83 EUR 15:40:06 Euronext Dublin (XMSM) 2159132 49 37.83 EUR 15:40:06 Euronext Dublin (XMSM) 2159130 78 37.83 EUR 15:40:06 Euronext Dublin (XMSM) 2159128 269 37.82 EUR 15:40:09 Euronext Dublin (XMSM) 2159175 258 37.82 EUR 15:40:09 Euronext Dublin (XMSM) 2159173 292 37.82 EUR 15:40:37 Euronext Dublin (XMSM) 2159821 1 37.81 EUR 15:40:40 Euronext Dublin (XMSM) 2159868 67 37.81 EUR 15:40:40 Euronext Dublin (XMSM) 2159866 277 37.81 EUR 15:40:40 Euronext Dublin (XMSM) 2159864 225 37.81 EUR 15:40:40 Euronext Dublin (XMSM) 2159862 350 37.80 EUR 15:40:49 Euronext Dublin (XMSM) 2160082 146 37.80 EUR 15:40:59 Euronext Dublin (XMSM) 2160355 143 37.80 EUR 15:40:59 Euronext Dublin (XMSM) 2160351 8 37.80 EUR 15:40:59 Euronext Dublin (XMSM) 2160353 194 37.80 EUR 15:41:51 Euronext Dublin (XMSM) 2161974 6 37.80 EUR 15:41:51 Euronext Dublin (XMSM) 2161972 296 37.80 EUR 15:41:51 Euronext Dublin (XMSM) 2161970 88 37.80 EUR 15:41:52 Euronext Dublin (XMSM) 2162013 175 37.82 EUR 15:42:52 Euronext Dublin (XMSM) 2163681 2 37.82 EUR 15:43:02 Euronext Dublin (XMSM) 2163837 146 37.82 EUR 15:43:02 Euronext Dublin (XMSM) 2163835 140 37.82 EUR 15:43:02 Euronext Dublin (XMSM) 2163833 107 37.82 EUR 15:43:02 Euronext Dublin (XMSM) 2163831 175 37.80 EUR 15:43:23 Euronext Dublin (XMSM) 2164309 128 37.80 EUR 15:43:27 Euronext Dublin (XMSM) 2164410 94 37.80 EUR 15:44:08 Euronext Dublin (XMSM) 2165320 175 37.80 EUR 15:44:08 Euronext Dublin (XMSM) 2165318 81 37.80 EUR 15:44:08 Euronext Dublin (XMSM) 2165314 175 37.80 EUR 15:44:08 Euronext Dublin (XMSM) 2165306 245 37.81 EUR 15:44:08 Euronext Dublin (XMSM) 2165304 275 37.79 EUR 15:44:10 Euronext Dublin (XMSM) 2165489 292 37.78 EUR 15:44:23 Euronext Dublin (XMSM) 2165724 175 37.77 EUR 15:45:00 Euronext Dublin (XMSM) 2166419 24 37.77 EUR 15:45:27 Euronext Dublin (XMSM) 2167350 276 37.81 EUR 15:46:15 Euronext Dublin (XMSM) 2168665 236 37.81 EUR 15:46:15 Euronext Dublin (XMSM) 2168663 235 37.81 EUR 15:46:15 Euronext Dublin (XMSM) 2168661 496 37.81 EUR 15:46:15 Euronext Dublin (XMSM) 2168659 99 37.80 EUR 15:46:18 Euronext Dublin (XMSM) 2168718 200 37.80 EUR 15:46:19 Euronext Dublin (XMSM) 2168720 88 37.80 EUR 15:46:20 Euronext Dublin (XMSM) 2168752 87 37.80 EUR 15:46:20 Euronext Dublin (XMSM) 2168750 3 37.81 EUR 15:46:54 Euronext Dublin (XMSM) 2169538 246 37.81 EUR 15:46:54 Euronext Dublin (XMSM) 2169536 278 37.80 EUR 15:46:56 Euronext Dublin (XMSM) 2169576 90 37.80 EUR 15:46:56 Euronext Dublin (XMSM) 2169578 95 37.80 EUR 15:46:56 Euronext Dublin (XMSM) 2169574 72 37.79 EUR 15:46:58 Euronext Dublin (XMSM) 2169660 224 37.79 EUR 15:46:58 Euronext Dublin (XMSM) 2169658 301 37.82 EUR 15:48:01 Euronext Dublin (XMSM) 2170872 175 37.84 EUR 15:48:49 Euronext Dublin (XMSM) 2172053 146 37.84 EUR 15:48:53 Euronext Dublin (XMSM) 2172150 82 37.84 EUR 15:48:53 Euronext Dublin (XMSM) 2172148 49 37.84 EUR 15:48:53 Euronext Dublin (XMSM) 2172152 73 37.84 EUR 15:48:53 Euronext Dublin (XMSM) 2172144 574 37.83 EUR 15:49:00 Euronext Dublin (XMSM) 2172295 261 37.84 EUR 15:49:00 Euronext Dublin (XMSM) 2172293 271 37.83 EUR 15:49:00 Euronext Dublin (XMSM) 2172291 181 37.82 EUR 15:49:03 Euronext Dublin (XMSM) 2172401 125 37.82 EUR 15:49:03 Euronext Dublin (XMSM) 2172399 102 37.82 EUR 15:49:39 Euronext Dublin (XMSM) 2173344 248 37.83 EUR 15:50:25 Euronext Dublin (XMSM) 2174480 62 37.86 EUR 15:51:09 Euronext Dublin (XMSM) 2175649 250 37.86 EUR 15:51:15 Euronext Dublin (XMSM) 2175768 31 37.86 EUR 15:51:15 Euronext Dublin (XMSM) 2175766 207 37.86 EUR 15:51:20 Euronext Dublin (XMSM) 2175879 146 37.86 EUR 15:51:20 Euronext Dublin (XMSM) 2175877 146 37.86 EUR 15:51:20 Euronext Dublin (XMSM) 2175875 134 37.85 EUR 15:51:20 Euronext Dublin (XMSM) 2175866 146 37.85 EUR 15:51:26 Euronext Dublin (XMSM) 2176190 146 37.85 EUR 15:51:26 Euronext Dublin (XMSM) 2176188 1 37.86 EUR 15:52:05 Euronext Dublin (XMSM) 2177062 1 37.86 EUR 15:52:05 Euronext Dublin (XMSM) 2177060 65 37.86 EUR 15:52:05 Euronext Dublin (XMSM) 2177058 26 37.85 EUR 15:52:08 Euronext Dublin (XMSM) 2177176 146 37.85 EUR 15:52:08 Euronext Dublin (XMSM) 2177178 123 37.86 EUR 15:52:08 Euronext Dublin (XMSM) 2177171 175 37.85 EUR 15:52:08 Euronext Dublin (XMSM) 2177169 275 37.85 EUR 15:52:08 Euronext Dublin (XMSM) 2177167 248 37.85 EUR 15:52:08 Euronext Dublin (XMSM) 2177165 18 37.86 EUR 15:52:08 Euronext Dublin (XMSM) 2177163 175 37.86 EUR 15:52:08 Euronext Dublin (XMSM) 2177160 339 37.85 EUR 15:52:41 Euronext Dublin (XMSM) 2177873 593 37.84 EUR 15:53:04 Euronext Dublin (XMSM) 2178402 368 37.83 EUR 15:53:08 Euronext Dublin (XMSM) 2178486 25 37.83 EUR 15:53:10 Euronext Dublin (XMSM) 2178519 200 37.83 EUR 15:53:11 Euronext Dublin (XMSM) 2178544 174 37.84 EUR 15:53:43 Euronext Dublin (XMSM) 2179313 76 37.84 EUR 15:53:57 Euronext Dublin (XMSM) 2179589 279 37.84 EUR 15:53:57 Euronext Dublin (XMSM) 2179587 175 37.83 EUR 15:54:02 Euronext Dublin (XMSM) 2179743 15 37.83 EUR 15:54:29 Euronext Dublin (XMSM) 2180525 146 37.83 EUR 15:54:29 Euronext Dublin (XMSM) 2180523 146 37.83 EUR 15:54:29 Euronext Dublin (XMSM) 2180521 83 37.83 EUR 15:54:29 Euronext Dublin (XMSM) 2180518 162 37.83 EUR 15:54:29 Euronext Dublin (XMSM) 2180516 86 37.83 EUR 15:54:29 Euronext Dublin (XMSM) 2180514 256 37.83 EUR 15:54:36 Euronext Dublin (XMSM) 2180735 301 37.81 EUR 15:55:10 Euronext Dublin (XMSM) 2181641 267 37.81 EUR 15:55:17 Euronext Dublin (XMSM) 2181790 179 37.80 EUR 15:55:57 Euronext Dublin (XMSM) 2182625 21 37.80 EUR 15:55:57 Euronext Dublin (XMSM) 2182623 175 37.80 EUR 15:55:57 Euronext Dublin (XMSM) 2182621 295 37.80 EUR 15:55:57 Euronext Dublin (XMSM) 2182619 114 37.80 EUR 15:55:58 Euronext Dublin (XMSM) 2182668 144 37.80 EUR 15:55:58 Euronext Dublin (XMSM) 2182660 156 37.80 EUR 15:55:58 Euronext Dublin (XMSM) 2182658 175 37.79 EUR 15:56:40 Euronext Dublin (XMSM) 2183496 120 37.79 EUR 15:56:49 Euronext Dublin (XMSM) 2183765 254 37.79 EUR 15:56:49 Euronext Dublin (XMSM) 2183763 105 37.79 EUR 15:56:52 Euronext Dublin (XMSM) 2183811 146 37.79 EUR 15:56:52 Euronext Dublin (XMSM) 2183809 265 37.79 EUR 15:56:52 Euronext Dublin (XMSM) 2183798 146 37.82 EUR 15:58:05 Euronext Dublin (XMSM) 2185773 50 37.82 EUR 15:58:05 Euronext Dublin (XMSM) 2185771 46 37.82 EUR 15:58:05 Euronext Dublin (XMSM) 2185765 175 37.82 EUR 15:58:05 Euronext Dublin (XMSM) 2185761 11 37.82 EUR 15:58:07 Euronext Dublin (XMSM) 2185805 287 37.82 EUR 15:58:07 Euronext Dublin (XMSM) 2185800 100 37.82 EUR 15:58:07 Euronext Dublin (XMSM) 2185798 175 37.82 EUR 15:58:07 Euronext Dublin (XMSM) 2185795 172 37.81 EUR 15:58:09 Euronext Dublin (XMSM) 2185839 250 37.81 EUR 15:58:09 Euronext Dublin (XMSM) 2185837 98 37.81 EUR 15:58:09 Euronext Dublin (XMSM) 2185835 265 37.81 EUR 15:58:25 Euronext Dublin (XMSM) 2186188 200 37.80 EUR 15:58:26 Euronext Dublin (XMSM) 2186214 103 37.80 EUR 15:58:39 Euronext Dublin (XMSM) 2186476 284 37.80 EUR 15:58:39 Euronext Dublin (XMSM) 2186474 248 37.80 EUR 15:59:12 Euronext Dublin (XMSM) 2187289 59 37.81 EUR 15:59:34 Euronext Dublin (XMSM) 2187916 50 37.81 EUR 15:59:45 Euronext Dublin (XMSM) 2188135 146 37.81 EUR 15:59:45 Euronext Dublin (XMSM) 2188137 104 37.81 EUR 15:59:45 Euronext Dublin (XMSM) 2188139 90 37.81 EUR 16:00:00 Euronext Dublin (XMSM) 2188863 175 37.81 EUR 16:00:00 Euronext Dublin (XMSM) 2188861 98 37.80 EUR 16:00:17 Euronext Dublin (XMSM) 2189413 175 37.81 EUR 16:00:30 Euronext Dublin (XMSM) 2189853 104 37.81 EUR 16:00:31 Euronext Dublin (XMSM) 2189880 293 37.80 EUR 16:00:39 Euronext Dublin (XMSM) 2190010 84 37.80 EUR 16:00:39 Euronext Dublin (XMSM) 2190014 175 37.80 EUR 16:00:39 Euronext Dublin (XMSM) 2190012 373 37.79 EUR 16:00:40 Euronext Dublin (XMSM) 2190087 265 37.79 EUR 16:00:43 Euronext Dublin (XMSM) 2190137 58 37.80 EUR 16:01:24 Euronext Dublin (XMSM) 2191327 146 37.80 EUR 16:01:24 Euronext Dublin (XMSM) 2191325 50 37.80 EUR 16:01:24 Euronext Dublin (XMSM) 2191323 50 37.80 EUR 16:01:29 Euronext Dublin (XMSM) 2191514 146 37.80 EUR 16:01:29 Euronext Dublin (XMSM) 2191516 75 37.80 EUR 16:02:08 Euronext Dublin (XMSM) 2192587 205 37.80 EUR 16:02:08 Euronext Dublin (XMSM) 2192582 57 37.80 EUR 16:02:08 Euronext Dublin (XMSM) 2192578 88 37.80 EUR 16:02:08 Euronext Dublin (XMSM) 2192576 70 37.80 EUR 16:02:08 Euronext Dublin (XMSM) 2192580 2 37.81 EUR 16:02:16 Euronext Dublin (XMSM) 2192726 146 37.81 EUR 16:02:21 Euronext Dublin (XMSM) 2192927 146 37.81 EUR 16:02:21 Euronext Dublin (XMSM) 2192925 91 37.81 EUR 16:02:21 Euronext Dublin (XMSM) 2192923 175 37.81 EUR 16:02:21 Euronext Dublin (XMSM) 2192921 159 37.81 EUR 16:02:38 Euronext Dublin (XMSM) 2193255 250 37.81 EUR 16:02:47 Euronext Dublin (XMSM) 2193531 120 37.81 EUR 16:02:47 Euronext Dublin (XMSM) 2193529 102 37.81 EUR 16:02:47 Euronext Dublin (XMSM) 2193527 292 37.80 EUR 16:02:49 Euronext Dublin (XMSM) 2193621 135 37.80 EUR 16:02:50 Euronext Dublin (XMSM) 2193625 65 37.80 EUR 16:02:50 Euronext Dublin (XMSM) 2193623 155 37.80 EUR 16:02:53 Euronext Dublin (XMSM) 2193727 50 37.80 EUR 16:03:27 Euronext Dublin (XMSM) 2194841 50 37.80 EUR 16:03:27 Euronext Dublin (XMSM) 2194839 270 37.80 EUR 16:03:27 Euronext Dublin (XMSM) 2194837 8 37.80 EUR 16:03:36 Euronext Dublin (XMSM) 2195018 192 37.80 EUR 16:03:36 Euronext Dublin (XMSM) 2195016 200 37.80 EUR 16:03:36 Euronext Dublin (XMSM) 2195014 99 37.80 EUR 16:03:36 Euronext Dublin (XMSM) 2195012 277 37.80 EUR 16:03:40 Euronext Dublin (XMSM) 2195100 175 37.79 EUR 16:04:02 Euronext Dublin (XMSM) 2195681 290 37.80 EUR 16:04:02 Euronext Dublin (XMSM) 2195600 23 37.79 EUR 16:04:04 Euronext Dublin (XMSM) 2195703 109 37.79 EUR 16:04:20 Euronext Dublin (XMSM) 2196149 146 37.79 EUR 16:04:20 Euronext Dublin (XMSM) 2196147 45 37.79 EUR 16:04:20 Euronext Dublin (XMSM) 2196145 293 37.79 EUR 16:04:20 Euronext Dublin (XMSM) 2196142 143 37.79 EUR 16:04:20 Euronext Dublin (XMSM) 2196140 86 37.76 EUR 16:04:35 Euronext Dublin (XMSM) 2196525 175 37.76 EUR 16:04:40 Euronext Dublin (XMSM) 2196652 47 37.76 EUR 16:04:42 Euronext Dublin (XMSM) 2196701 5 37.76 EUR 16:04:42 Euronext Dublin (XMSM) 2196699 210 37.76 EUR 16:04:50 Euronext Dublin (XMSM) 2196895 46 37.76 EUR 16:04:50 Euronext Dublin (XMSM) 2196893 216 37.75 EUR 16:05:15 Euronext Dublin (XMSM) 2197482 65 37.75 EUR 16:05:15 Euronext Dublin (XMSM) 2197480 148 37.74 EUR 16:05:16 Euronext Dublin (XMSM) 2197510 7 37.74 EUR 16:05:16 Euronext Dublin (XMSM) 2197508 131 37.74 EUR 16:05:17 Euronext Dublin (XMSM) 2197548 130 37.74 EUR 16:05:17 Euronext Dublin (XMSM) 2197546 32 37.74 EUR 16:05:17 Euronext Dublin (XMSM) 2197544 130 37.74 EUR 16:05:17 Euronext Dublin (XMSM) 2197542 256 37.73 EUR 16:05:20 Euronext Dublin (XMSM) 2197610 661 37.73 EUR 16:06:29 Euronext Dublin (XMSM) 2199537 175 37.74 EUR 16:06:40 Euronext Dublin (XMSM) 2199837 77 37.74 EUR 16:06:40 Euronext Dublin (XMSM) 2199839 262 37.73 EUR 16:06:47 Euronext Dublin (XMSM) 2199938 287 37.73 EUR 16:06:47 Euronext Dublin (XMSM) 2199933 105 37.73 EUR 16:06:48 Euronext Dublin (XMSM) 2199942 146 37.73 EUR 16:06:48 Euronext Dublin (XMSM) 2199940 87 37.71 EUR 16:06:52 Euronext Dublin (XMSM) 2200093 175 37.71 EUR 16:06:52 Euronext Dublin (XMSM) 2200091 15 37.72 EUR 16:06:52 Euronext Dublin (XMSM) 2200086 300 37.72 EUR 16:06:52 Euronext Dublin (XMSM) 2200084 74 37.73 EUR 16:08:00 Euronext Dublin (XMSM) 2201986 2 37.73 EUR 16:08:00 Euronext Dublin (XMSM) 2201984 175 37.73 EUR 16:08:00 Euronext Dublin (XMSM) 2201971 16 37.73 EUR 16:08:04 Euronext Dublin (XMSM) 2202064 175 37.73 EUR 16:08:18 Euronext Dublin (XMSM) 2202430 146 37.73 EUR 16:08:18 Euronext Dublin (XMSM) 2202432 146 37.73 EUR 16:08:18 Euronext Dublin (XMSM) 2202434 16 37.73 EUR 16:08:18 Euronext Dublin (XMSM) 2202436 529 37.74 EUR 16:08:18 Euronext Dublin (XMSM) 2202428 252 37.74 EUR 16:08:18 Euronext Dublin (XMSM) 2202426 68 37.72 EUR 16:09:15 Euronext Dublin (XMSM) 2203958 85 37.72 EUR 16:09:22 Euronext Dublin (XMSM) 2204226 4 37.72 EUR 16:09:30 Euronext Dublin (XMSM) 2204452 146 37.72 EUR 16:09:30 Euronext Dublin (XMSM) 2204450 146 37.72 EUR 16:09:30 Euronext Dublin (XMSM) 2204448 90 37.72 EUR 16:09:30 Euronext Dublin (XMSM) 2204446 548 37.72 EUR 16:09:30 Euronext Dublin (XMSM) 2204437 31 37.72 EUR 16:09:30 Euronext Dublin (XMSM) 2204435 299 37.72 EUR 16:09:30 Euronext Dublin (XMSM) 2204433 144 37.72 EUR 16:09:30 Euronext Dublin (XMSM) 2204431 135 37.72 EUR 16:10:06 Euronext Dublin (XMSM) 2205411 133 37.72 EUR 16:10:06 Euronext Dublin (XMSM) 2205409 50 37.72 EUR 16:10:16 Euronext Dublin (XMSM) 2205721 67 37.72 EUR 16:10:18 Euronext Dublin (XMSM) 2205784 289 37.72 EUR 16:10:18 Euronext Dublin (XMSM) 2205786 152 37.72 EUR 16:10:18 Euronext Dublin (XMSM) 2205788 341 37.72 EUR 16:10:18 Euronext Dublin (XMSM) 2205790 123 37.71 EUR 16:10:21 Euronext Dublin (XMSM) 2205847 70 37.72 EUR 16:10:34 Euronext Dublin (XMSM) 2206182 175 37.72 EUR 16:10:34 Euronext Dublin (XMSM) 2206180 57 37.73 EUR 16:11:04 Euronext Dublin (XMSM) 2207045 148 37.74 EUR 16:11:25 Euronext Dublin (XMSM) 2207708 491 37.74 EUR 16:11:25 Euronext Dublin (XMSM) 2207652 264 37.74 EUR 16:11:25 Euronext Dublin (XMSM) 2207628 283 37.74 EUR 16:11:34 Euronext Dublin (XMSM) 2207982 136 37.74 EUR 16:11:34 Euronext Dublin (XMSM) 2207980 70 37.74 EUR 16:11:34 Euronext Dublin (XMSM) 2207978 126 37.74 EUR 16:11:34 Euronext Dublin (XMSM) 2207976 14 37.74 EUR 16:11:34 Euronext Dublin (XMSM) 2207966 173 37.72 EUR 16:11:56 Euronext Dublin (XMSM) 2208502 46 37.72 EUR 16:11:56 Euronext Dublin (XMSM) 2208500 141 37.72 EUR 16:12:00 Euronext Dublin (XMSM) 2208612 144 37.72 EUR 16:12:00 Euronext Dublin (XMSM) 2208610 285 37.72 EUR 16:12:00 Euronext Dublin (XMSM) 2208591 83 37.72 EUR 16:12:00 Euronext Dublin (XMSM) 2208589 2 37.72 EUR 16:12:00 Euronext Dublin (XMSM) 2208587 200 37.70 EUR 16:12:16 Euronext Dublin (XMSM) 2209434 261 37.71 EUR 16:13:08 Euronext Dublin (XMSM) 2211284 187 37.72 EUR 16:13:16 Euronext Dublin (XMSM) 2211858 14 37.76 EUR 16:13:39 Euronext Dublin (XMSM) 2212813 146 37.76 EUR 16:13:39 Euronext Dublin (XMSM) 2212811 89 37.76 EUR 16:13:39 Euronext Dublin (XMSM) 2212809 114 37.75 EUR 16:13:40 Euronext Dublin (XMSM) 2212903 60 37.75 EUR 16:13:40 Euronext Dublin (XMSM) 2212901 75 37.75 EUR 16:13:40 Euronext Dublin (XMSM) 2212899 155 37.77 EUR 16:13:47 Euronext Dublin (XMSM) 2213101 198 37.77 EUR 16:13:53 Euronext Dublin (XMSM) 2213219 74 37.79 EUR 16:14:06 Euronext Dublin (XMSM) 2213738 91 37.81 EUR 16:14:11 Euronext Dublin (XMSM) 2214029 190 37.81 EUR 16:14:11 Euronext Dublin (XMSM) 2214027 300 37.81 EUR 16:14:11 Euronext Dublin (XMSM) 2214025 177 37.81 EUR 16:14:24 Euronext Dublin (XMSM) 2214433 65 37.81 EUR 16:14:24 Euronext Dublin (XMSM) 2214431 37 37.81 EUR 16:14:24 Euronext Dublin (XMSM) 2214429 109 37.81 EUR 16:14:24 Euronext Dublin (XMSM) 2214427 146 37.81 EUR 16:14:24 Euronext Dublin (XMSM) 2214425 253 37.81 EUR 16:14:24 Euronext Dublin (XMSM) 2214421 249 37.81 EUR 16:14:24 Euronext Dublin (XMSM) 2214413 106 37.82 EUR 16:15:04 Euronext Dublin (XMSM) 2215733 146 37.82 EUR 16:15:04 Euronext Dublin (XMSM) 2215731 245 37.82 EUR 16:15:04 Euronext Dublin (XMSM) 2215718 285 37.82 EUR 16:15:04 Euronext Dublin (XMSM) 2215716 289 37.81 EUR 16:15:12 Euronext Dublin (XMSM) 2216018 89 37.81 EUR 16:15:12 Euronext Dublin (XMSM) 2216016 175 37.81 EUR 16:15:12 Euronext Dublin (XMSM) 2216014 186 37.81 EUR 16:15:35 Euronext Dublin (XMSM) 2216993 175 37.81 EUR 16:15:35 Euronext Dublin (XMSM) 2216991 150 37.81 EUR 16:15:38 Euronext Dublin (XMSM) 2217152 149 37.81 EUR 16:15:38 Euronext Dublin (XMSM) 2217150 10 37.81 EUR 16:15:39 Euronext Dublin (XMSM) 2217164 33 37.84 EUR 16:16:08 Euronext Dublin (XMSM) 2218087 85 37.84 EUR 16:16:08 Euronext Dublin (XMSM) 2218085 175 37.84 EUR 16:16:08 Euronext Dublin (XMSM) 2218083 728 37.84 EUR 16:16:08 Euronext Dublin (XMSM) 2218081 175 37.84 EUR 16:16:08 Euronext Dublin (XMSM) 2218079 175 37.83 EUR 16:16:41 Euronext Dublin (XMSM) 2218967 564 37.83 EUR 16:16:41 Euronext Dublin (XMSM) 2218965 174 37.83 EUR 16:16:50 Euronext Dublin (XMSM) 2219235 112 37.83 EUR 16:16:50 Euronext Dublin (XMSM) 2219232 52 37.83 EUR 16:17:05 Euronext Dublin (XMSM) 2219799 216 37.83 EUR 16:17:05 Euronext Dublin (XMSM) 2219797 85 37.83 EUR 16:17:05 Euronext Dublin (XMSM) 2219795 9 37.83 EUR 16:17:05 Euronext Dublin (XMSM) 2219793 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 POSBKABBFBDDFDD