CRH PLC

National Storage Mechanism | Additional information RNS Number : 6747L CRH PLC 17 May 2022 17th May 2022 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 16th May 2022 it purchased the following number of its ordinary shares (the "ordinary shares") on Euronext Dublin, from CRH's broker Societe Generale. The ordinary shares purchased will be held as treasury shares. Euronext Dublin Number of ordinary shares purchased: 145,500 Highest price paid per share: ��37.48 Lowest price paid per share: ��36.55 Volume weighted average price paid: ��36.9495 The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 27th June 2022 following its announcement on 17th March 2022 and were effected by CRH's broker as part of the Programme announced on 17th March 2022. Following settlement of the above transactions CRH will hold 10,462,516 of its ordinary shares in treasury which represents 1.352% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 763,677,822 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (also in force in the UK, from time to time, including, where relevant, pursuant to the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019), a detailed breakdown of individual trades made on 16th May 2022 by Societe Generale on behalf of CRH as part of the buyback programme is scheduled to this announcement. Contact: Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: Societe Generale Intermediary code: SGEN Time zone: BST Currency: EUR Date of Transactions: 16 May 2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 36.9495 145,500 Euronext Dublin Number of Shares Price Per Share (EUR) Currency Trade Time Trading Venue MatchID 6 37.3 EUR 08:00:15 Euronext Dublin 2022051615617 175 37.36 EUR 08:00:19 Euronext Dublin 2022051617153 81 37.435 EUR 08:00:34 Euronext Dublin 2022051618177 22 37.435 EUR 08:00:34 Euronext Dublin 2022051618433 78 37.46 EUR 08:01:02 Euronext Dublin 2022051619201 171 37.475 EUR 08:01:21 Euronext Dublin 2022051620225 85 37.48 EUR 08:01:43 Euronext Dublin 2022051622017 93 37.465 EUR 08:01:45 Euronext Dublin 2022051622785 303 37.48 EUR 08:02:41 Euronext Dublin 2022051623809 53 37.46 EUR 08:02:42 Euronext Dublin 2022051624577 180 37.455 EUR 08:03:01 Euronext Dublin 2022051624833 173 37.43 EUR 08:03:38 Euronext Dublin 2022051625089 180 37.435 EUR 08:03:50 Euronext Dublin 2022051626113 4 37.435 EUR 08:03:50 Euronext Dublin 2022051626369 92 37.4 EUR 08:04:14 Euronext Dublin 2022051627137 173 37.425 EUR 08:04:37 Euronext Dublin 2022051627905 120 37.39 EUR 08:04:54 Euronext Dublin 2022051628673 87 37.38 EUR 08:04:57 Euronext Dublin 2022051629185 56 37.365 EUR 08:05:08 Euronext Dublin 2022051629953 52 37.355 EUR 08:05:13 Euronext Dublin 2022051630721 54 37.195 EUR 08:07:00 Euronext Dublin 2022051631745 55 37.19 EUR 08:07:01 Euronext Dublin 2022051632001 42 37.18 EUR 08:07:10 Euronext Dublin 2022051632257 32 37.18 EUR 08:07:21 Euronext Dublin 2022051632513 100 37.155 EUR 08:07:29 Euronext Dublin 2022051632769 71 37.125 EUR 08:07:37 Euronext Dublin 2022051633281 98 37.13 EUR 08:07:51 Euronext Dublin 2022051633793 94 37.105 EUR 08:07:59 Euronext Dublin 2022051634561 77 37.095 EUR 08:08:05 Euronext Dublin 2022051635585 175 37.08 EUR 08:08:14 Euronext Dublin 2022051635841 101 37.08 EUR 08:08:14 Euronext Dublin 2022051636097 45 37.08 EUR 08:08:14 Euronext Dublin 2022051636353 41 37.08 EUR 08:08:14 Euronext Dublin 2022051636609 52 37.08 EUR 08:08:14 Euronext Dublin 2022051636865 4 37.08 EUR 08:08:15 Euronext Dublin 2022051637121 99 37.11 EUR 08:09:24 Euronext Dublin 2022051640961 69 37.105 EUR 08:09:26 Euronext Dublin 2022051641473 144 37.105 EUR 08:09:27 Euronext Dublin 2022051641729 2 37.105 EUR 08:09:28 Euronext Dublin 2022051641985 94 37.105 EUR 08:09:28 Euronext Dublin 2022051642241 99 37.11 EUR 08:09:38 Euronext Dublin 2022051643009 121 37.125 EUR 08:09:51 Euronext Dublin 2022051644289 51 37.125 EUR 08:09:51 Euronext Dublin 2022051644545 58 37.115 EUR 08:09:54 Euronext Dublin 2022051646081 175 37.115 EUR 08:10:00 Euronext Dublin 2022051646337 52 37.075 EUR 08:10:06 Euronext Dublin 2022051648641 175 37.04 EUR 08:10:20 Euronext Dublin 2022051649409 5 37.04 EUR 08:10:20 Euronext Dublin 2022051649665 30 37.04 EUR 08:10:21 Euronext Dublin 2022051650177 19 37.04 EUR 08:10:22 Euronext Dublin 2022051650433 90 37.04 EUR 08:10:22 Euronext Dublin 2022051650689 5 37.035 EUR 08:10:24 Euronext Dublin 2022051651713 126 36.975 EUR 08:10:35 Euronext Dublin 2022051653761 50 36.94 EUR 08:10:45 Euronext Dublin 2022051655041 17 36.93 EUR 08:10:46 Euronext Dublin 2022051655297 33 36.93 EUR 08:10:46 Euronext Dublin 2022051655553 42 36.925 EUR 08:10:47 Euronext Dublin 2022051655809 91 36.925 EUR 08:10:47 Euronext Dublin 2022051656065 50 36.91 EUR 08:10:53 Euronext Dublin 2022051656833 175 36.9 EUR 08:11:04 Euronext Dublin 2022051658881 59 36.9 EUR 08:11:04 Euronext Dublin 2022051659137 4 36.9 EUR 08:11:05 Euronext Dublin 2022051659393 12 36.9 EUR 08:11:05 Euronext Dublin 2022051659649 126 36.91 EUR 08:12:06 Euronext Dublin 2022051660673 116 36.995 EUR 08:12:54 Euronext Dublin 2022051663489 93 36.975 EUR 08:12:57 Euronext Dublin 2022051665025 106 36.95 EUR 08:13:14 Euronext Dublin 2022051665537 42 36.95 EUR 08:13:15 Euronext Dublin 2022051665793 67 36.97 EUR 08:13:24 Euronext Dublin 2022051666817 57 37.025 EUR 08:13:55 Euronext Dublin 2022051670145 94 37.1 EUR 08:15:01 Euronext Dublin 2022051675009 204 37.095 EUR 08:15:01 Euronext Dublin 2022051676033 55 37.045 EUR 08:15:41 Euronext Dublin 2022051686273 91 37.045 EUR 08:15:41 Euronext Dublin 2022051686529 58 37.04 EUR 08:15:52 Euronext Dublin 2022051687041 291 37.04 EUR 08:15:53 Euronext Dublin 2022051687297 26 37.04 EUR 08:15:54 Euronext Dublin 2022051687553 90 37.04 EUR 08:15:54 Euronext Dublin 2022051687809 1 37.04 EUR 08:15:54 Euronext Dublin 2022051688065 166 37.04 EUR 08:16:00 Euronext Dublin 2022051692929 69 37.04 EUR 08:16:01 Euronext Dublin 2022051693185 339 37.04 EUR 08:16:01 Euronext Dublin 2022051693441 202 37.04 EUR 08:16:12 Euronext Dublin 2022051695233 348 37.04 EUR 08:16:13 Euronext Dublin 2022051695489 14 37.04 EUR 08:16:13 Euronext Dublin 2022051695745 231 37.04 EUR 08:16:14 Euronext Dublin 2022051696257 43 37.04 EUR 08:16:14 Euronext Dublin 2022051696769 114 36.885 EUR 08:17:13 Euronext Dublin 20220516116737 37 36.885 EUR 08:17:14 Euronext Dublin 20220516116993 175 36.905 EUR 08:18:30 Euronext Dublin 20220516124161 175 36.895 EUR 08:18:43 Euronext Dublin 20220516125697 147 36.9 EUR 08:18:43 Euronext Dublin 20220516125953 147 36.9 EUR 08:18:43 Euronext Dublin 20220516126209 32 36.9 EUR 08:18:43 Euronext Dublin 20220516126465 687 36.9 EUR 08:18:50 Euronext Dublin 20220516126721 644 36.9 EUR 08:18:50 Euronext Dublin 20220516126977 43 36.9 EUR 08:18:50 Euronext Dublin 20220516127233 18 36.9 EUR 08:18:50 Euronext Dublin 20220516127489 175 36.97 EUR 08:19:39 Euronext Dublin 20220516128257 687 36.97 EUR 08:19:39 Euronext Dublin 20220516128513 246 36.97 EUR 08:19:39 Euronext Dublin 20220516128769 74 36.92 EUR 08:20:00 Euronext Dublin 20220516130305 67 36.9 EUR 08:20:03 Euronext Dublin 20220516130817 175 36.895 EUR 08:20:06 Euronext Dublin 20220516131073 110 36.89 EUR 08:20:26 Euronext Dublin 20220516131841 60 36.885 EUR 08:20:31 Euronext Dublin 20220516132097 175 36.915 EUR 08:20:43 Euronext Dublin 20220516133121 175 36.915 EUR 08:20:44 Euronext Dublin 20220516133377 3 36.915 EUR 08:20:44 Euronext Dublin 20220516133633 175 36.905 EUR 08:20:47 Euronext Dublin 20220516133889 71 36.905 EUR 08:20:47 Euronext Dublin 20220516134145 95 36.86 EUR 08:21:15 Euronext Dublin 20220516135681 32 36.86 EUR 08:21:19 Euronext Dublin 20220516135937 55 36.905 EUR 08:21:36 Euronext Dublin 20220516137473 147 36.885 EUR 08:21:40 Euronext Dublin 20220516137985 167 36.865 EUR 08:21:49 Euronext Dublin 20220516138753 101 36.865 EUR 08:21:52 Euronext Dublin 20220516139009 65 36.855 EUR 08:21:54 Euronext Dublin 20220516139777 33 36.855 EUR 08:21:58 Euronext Dublin 20220516140033 175 36.845 EUR 08:22:05 Euronext Dublin 20220516141825 147 36.845 EUR 08:22:05 Euronext Dublin 20220516142081 47 36.845 EUR 08:22:05 Euronext Dublin 20220516142337 61 36.835 EUR 08:22:13 Euronext Dublin 20220516144385 175 36.835 EUR 08:22:14 Euronext Dublin 20220516147713 175 36.835 EUR 08:22:17 Euronext Dublin 20220516148993 34 36.835 EUR 08:22:17 Euronext Dublin 20220516149249 50 36.835 EUR 08:22:17 Euronext Dublin 20220516149505 175 36.835 EUR 08:22:18 Euronext Dublin 20220516149761 175 36.83 EUR 08:22:19 Euronext Dublin 20220516150017 50 36.83 EUR 08:22:19 Euronext Dublin 20220516150273 63 36.825 EUR 08:22:29 Euronext Dublin 20220516153345 130 36.785 EUR 08:22:36 Euronext Dublin 20220516155393 6 36.785 EUR 08:22:36 Euronext Dublin 20220516155649 171 36.78 EUR 08:22:40 Euronext Dublin 20220516155905 83 36.8 EUR 08:23:17 Euronext Dublin 20220516165633 86 36.815 EUR 08:23:19 Euronext Dublin 20220516166401 3 36.815 EUR 08:23:20 Euronext Dublin 20220516166913 172 36.815 EUR 08:23:20 Euronext Dublin 20220516167169 175 36.825 EUR 08:23:20 Euronext Dublin 20220516167937 50 36.825 EUR 08:23:20 Euronext Dublin 20220516168193 106 36.775 EUR 08:24:00 Euronext Dublin 20220516174337 42 36.815 EUR 08:24:46 Euronext Dublin 20220516175617 175 36.815 EUR 08:24:55 Euronext Dublin 20220516176385 50 36.835 EUR 08:25:07 Euronext Dublin 20220516177409 51 36.835 EUR 08:25:08 Euronext Dublin 20220516177665 177 36.83 EUR 08:25:17 Euronext Dublin 20220516178945 18 36.83 EUR 08:25:18 Euronext Dublin 20220516179201 167 36.83 EUR 08:25:19 Euronext Dublin 20220516179457 19 36.85 EUR 08:25:21 Euronext Dublin 20220516180225 220 36.89 EUR 08:26:04 Euronext Dublin 20220516183041 2 36.89 EUR 08:26:04 Euronext Dublin 20220516183297 163 36.895 EUR 08:26:41 Euronext Dublin 20220516186369 42 36.895 EUR 08:26:41 Euronext Dublin 20220516186625 7 36.895 EUR 08:26:41 Euronext Dublin 20220516186881 37 36.895 EUR 08:26:42 Euronext Dublin 20220516187393 98 36.9 EUR 08:26:46 Euronext Dublin 20220516188161 162 36.935 EUR 08:27:27 Euronext Dublin 20220516191745 13 36.935 EUR 08:27:28 Euronext Dublin 20220516192001 140 36.935 EUR 08:27:28 Euronext Dublin 20220516192257 256 36.935 EUR 08:27:29 Euronext Dublin 20220516192513 71 36.93 EUR 08:27:29 Euronext Dublin 20220516193025 1 36.93 EUR 08:27:30 Euronext Dublin 20220516193281 41 36.93 EUR 08:27:30 Euronext Dublin 20220516193537 22 36.93 EUR 08:27:30 Euronext Dublin 20220516193793 8 36.93 EUR 08:27:31 Euronext Dublin 20220516194305 175 36.925 EUR 08:27:38 Euronext Dublin 20220516194561 7 36.925 EUR 08:27:38 Euronext Dublin 20220516194817 175 36.93 EUR 08:27:39 Euronext Dublin 20220516197633 6 36.93 EUR 08:27:39 Euronext Dublin 20220516197889 175 36.92 EUR 08:28:13 Euronext Dublin 20220516202497 23 36.91 EUR 08:28:18 Euronext Dublin 20220516203009 17 36.91 EUR 08:28:18 Euronext Dublin 20220516203265 44 36.885 EUR 08:28:26 Euronext Dublin 20220516204545 72 36.91 EUR 08:28:40 Euronext Dublin 20220516206849 42 36.91 EUR 08:28:48 Euronext Dublin 20220516208129 41 36.91 EUR 08:28:56 Euronext Dublin 20220516208385 8 36.885 EUR 08:30:03 Euronext Dublin 20220516213761 42 36.88 EUR 08:30:10 Euronext Dublin 20220516214785 2 36.88 EUR 08:30:11 Euronext Dublin 20220516215041 91 36.88 EUR 08:30:11 Euronext Dublin 20220516215297 46 36.9 EUR 08:30:54 Euronext Dublin 20220516219649 162 36.9 EUR 08:30:59 Euronext Dublin 20220516219905 44 36.9 EUR 08:30:59 Euronext Dublin 20220516220161 119 36.9 EUR 08:30:59 Euronext Dublin 20220516220417 208 36.9 EUR 08:30:59 Euronext Dublin 20220516220673 45 36.9 EUR 08:30:59 Euronext Dublin 20220516220929 3 36.9 EUR 08:30:59 Euronext Dublin 20220516221185 124 36.9 EUR 08:31:00 Euronext Dublin 20220516221441 2 36.9 EUR 08:31:01 Euronext Dublin 20220516221697 251 36.9 EUR 08:31:01 Euronext Dublin 20220516221953 2 36.9 EUR 08:31:01 Euronext Dublin 20220516222209 30 36.9 EUR 08:31:01 Euronext Dublin 20220516222465 97 36.915 EUR 08:31:19 Euronext Dublin 20220516226049 3 36.895 EUR 08:31:25 Euronext Dublin 20220516228353 172 36.895 EUR 08:31:25 Euronext Dublin 20220516228609 175 36.895 EUR 08:31:29 Euronext Dublin 20220516228865 46 36.905 EUR 08:31:31 Euronext Dublin 20220516230145 175 36.905 EUR 08:31:37 Euronext Dublin 20220516230913 42 36.905 EUR 08:31:37 Euronext Dublin 20220516231169 99 36.905 EUR 08:31:42 Euronext Dublin 20220516231425 183 36.905 EUR 08:31:45 Euronext Dublin 20220516231681 2 36.905 EUR 08:31:45 Euronext Dublin 20220516231937 117 36.905 EUR 08:31:46 Euronext Dublin 20220516232193 66 36.905 EUR 08:31:47 Euronext Dublin 20220516232449 3 36.905 EUR 08:31:47 Euronext Dublin 20220516232705 185 36.9 EUR 08:31:47 Euronext Dublin 20220516232961 46 36.9 EUR 08:31:48 Euronext Dublin 20220516233217 163 36.9 EUR 08:31:51 Euronext Dublin 20220516233473 7 36.9 EUR 08:31:51 Euronext Dublin 20220516233729 77 36.9 EUR 08:31:51 Euronext Dublin 20220516233985 1 36.895 EUR 08:31:52 Euronext Dublin 20220516234241 8 36.895 EUR 08:31:52 Euronext Dublin 20220516234497 18 36.875 EUR 08:32:02 Euronext Dublin 20220516236801 46 36.895 EUR 08:32:52 Euronext Dublin 20220516239361 164 36.9 EUR 08:32:54 Euronext Dublin 20220516239873 7 36.9 EUR 08:32:54 Euronext Dublin 20220516240129 71 36.9 EUR 08:32:55 Euronext Dublin 20220516240897 169 36.985 EUR 08:34:05 Euronext Dublin 20220516245761 88 37 EUR 08:34:33 Euronext Dublin 20220516248321 75 37 EUR 08:34:35 Euronext Dublin 20220516248833 28 37.025 EUR 08:56:45 Euronext Dublin 20220516344321 44 37.105 EUR 09:08:51 Euronext Dublin 20220516368129 17 37.155 EUR 09:09:39 Euronext Dublin 20220516369921 137 37.155 EUR 09:09:46 Euronext Dublin 20220516372481 45 37.2 EUR 09:10:12 Euronext Dublin 20220516374017 11 37.195 EUR 09:10:15 Euronext Dublin 20220516374273 504 37.195 EUR 09:10:15 Euronext Dublin 20220516374529 98 37.19 EUR 09:10:38 Euronext Dublin 20220516376065 19 37.215 EUR 09:11:15 Euronext Dublin 20220516379649 15 37.28 EUR 09:12:39 Euronext Dublin 20220516383233 101 37.28 EUR 09:13:12 Euronext Dublin 20220516384257 75 37.26 EUR 09:13:12 Euronext Dublin 20220516385537 10 37.275 EUR 09:13:59 Euronext Dublin 20220516386305 309 37.285 EUR 09:14:41 Euronext Dublin 20220516387073 175 37.28 EUR 09:14:42 Euronext Dublin 20220516387585 44 37.28 EUR 09:14:42 Euronext Dublin 20220516387841 253 37.27 EUR 09:15:08 Euronext Dublin 20220516388353 36 37.3 EUR 09:15:46 Euronext Dublin 20220516389889 2 37.295 EUR 09:16:02 Euronext Dublin 20220516390401 144 37.295 EUR 09:16:02 Euronext Dublin 20220516390657 26 37.295 EUR 09:16:02 Euronext Dublin 20220516390913 244 37.295 EUR 09:16:05 Euronext Dublin 20220516391169 197 37.29 EUR 09:16:24 Euronext Dublin 20220516391681 114 37.285 EUR 09:16:25 Euronext Dublin 20220516392705 111 37.285 EUR 09:16:25 Euronext Dublin 20220516392961 152 37.28 EUR 09:16:50 Euronext Dublin 20220516393729 55 37.275 EUR 09:16:51 Euronext Dublin 20220516394241 57 37.27 EUR 09:17:03 Euronext Dublin 20220516395777 132 37.325 EUR 09:17:50 Euronext Dublin 20220516399105 30 37.325 EUR 09:17:50 Euronext Dublin 20220516399617 44 37.325 EUR 09:17:50 Euronext Dublin 20220516399873 169 37.305 EUR 09:18:12 Euronext Dublin 20220516401921 31 37.36 EUR 09:49:25 Euronext Dublin 20220516510465 22 37.375 EUR 09:50:08 Euronext Dublin 20220516510977 20 37.375 EUR 09:50:09 Euronext Dublin 20220516511233 1 37.375 EUR 09:50:10 Euronext Dublin 20220516511489 126 37.395 EUR 09:50:35 Euronext Dublin 20220516514305 80 37.38 EUR 09:51:05 Euronext Dublin 20220516515585 209 37.365 EUR 09:51:08 Euronext Dublin 20220516515841 55 37.355 EUR 09:51:22 Euronext Dublin 20220516516865 67 37.375 EUR 09:52:00 Euronext Dublin 20220516519169 147 37.375 EUR 09:52:00 Euronext Dublin 20220516519425 176 37.43 EUR 09:53:34 Euronext Dublin 20220516522241 114 37.415 EUR 09:53:35 Euronext Dublin 20220516523009 108 37.405 EUR 09:54:11 Euronext Dublin 20220516524545 57 37.405 EUR 09:54:11 Euronext Dublin 20220516525313 120 37.295 EUR 10:22:13 Euronext Dublin 20220516601601 263 37.29 EUR 10:23:23 Euronext Dublin 20220516603905 75 37.275 EUR 10:23:36 Euronext Dublin 20220516604417 98 37.275 EUR 10:24:04 Euronext Dublin 20220516605697 2 37.275 EUR 10:24:04 Euronext Dublin 20220516605953 7 37.27 EUR 10:24:34 Euronext Dublin 20220516607489 60 37.27 EUR 10:24:34 Euronext Dublin 20220516607745 66 37.26 EUR 10:25:14 Euronext Dublin 20220516608001 29 37.265 EUR 10:26:06 Euronext Dublin 20220516609025 46 37.265 EUR 10:26:06 Euronext Dublin 20220516609281 126 37.29 EUR 10:26:48 Euronext Dublin 20220516612097 121 37.28 EUR 10:27:04 Euronext Dublin 20220516613121 11 37.28 EUR 10:27:04 Euronext Dublin 20220516613377 50 37.28 EUR 10:27:04 Euronext Dublin 20220516613633 18 37.285 EUR 10:27:49 Euronext Dublin 20220516615169 43 37.285 EUR 10:27:50 Euronext Dublin 20220516615425 111 37.275 EUR 10:28:08 Euronext Dublin 20220516616193 1 37.275 EUR 10:28:08 Euronext Dublin 20220516616449 18 37.275 EUR 10:28:08 Euronext Dublin 20220516616961 53 37.275 EUR 10:28:08 Euronext Dublin 20220516617217 240 37.275 EUR 10:28:08 Euronext Dublin 20220516617473 39 37.275 EUR 10:28:08 Euronext Dublin 20220516617729 19 37.28 EUR 10:28:08 Euronext Dublin 20220516617985 82 37.21 EUR 10:30:26 Euronext Dublin 20220516620545 34 37.215 EUR 10:30:41 Euronext Dublin 20220516621569 53 37.2 EUR 10:30:46 Euronext Dublin 20220516622849 55 37.19 EUR 10:31:15 Euronext Dublin 20220516624897 6 37.19 EUR 10:31:27 Euronext Dublin 20220516625665 6 37.19 EUR 10:31:38 Euronext Dublin 20220516625921 45 37.18 EUR 10:31:38 Euronext Dublin 20220516627457 2 37.175 EUR 10:31:40 Euronext Dublin 20220516629761 6 37.185 EUR 10:32:08 Euronext Dublin 20220516631553 26 37.21 EUR 10:32:49 Euronext Dublin 20220516632577 4 37.225 EUR 10:33:02 Euronext Dublin 20220516633089 4 37.215 EUR 10:33:05 Euronext Dublin 20220516633601 79 37.215 EUR 10:33:05 Euronext Dublin 20220516633857 47 37.215 EUR 10:33:05 Euronext Dublin 20220516634113 90 37.24 EUR 10:34:28 Euronext Dublin 20220516636161 30 37.25 EUR 10:35:08 Euronext Dublin 20220516637953 29 37.25 EUR 10:35:08 Euronext Dublin 20220516638209 40 37.25 EUR 10:35:08 Euronext Dublin 20220516638465 117 37.26 EUR 10:35:42 Euronext Dublin 20220516640001 134 37.25 EUR 10:36:02 Euronext Dublin 20220516640257 148 37.25 EUR 10:36:02 Euronext Dublin 20220516640513 606 37.25 EUR 10:36:02 Euronext Dublin 20220516640769 58 37.25 EUR 10:36:02 Euronext Dublin 20220516641281 148 37.25 EUR 10:36:02 Euronext Dublin 20220516641537 839 37.25 EUR 10:36:02 Euronext Dublin 20220516641793 148 37.25 EUR 10:36:02 Euronext Dublin 20220516642049 162 37.25 EUR 10:36:02 Euronext Dublin 20220516642305 137 37.25 EUR 10:36:02 Euronext Dublin 20220516642561 79 37.25 EUR 10:36:02 Euronext Dublin 20220516642817 55 37.27 EUR 10:45:32 Euronext Dublin 20220516674305 19 37.255 EUR 10:45:32 Euronext Dublin 20220516674561 34 37.255 EUR 10:45:32 Euronext Dublin 20220516674817 118 37.27 EUR 10:46:36 Euronext Dublin 20220516676609 74 37.27 EUR 10:46:36 Euronext Dublin 20220516676865 107 37.275 EUR 10:47:54 Euronext Dublin 20220516678913 17 37.295 EUR 10:49:40 Euronext Dublin 20220516683009 5 37.285 EUR 10:49:41 Euronext Dublin 20220516683777 1 37.285 EUR 10:49:43 Euronext Dublin 20220516684033 15 37.295 EUR 10:50:17 Euronext Dublin 20220516685057 53 37.295 EUR 10:50:53 Euronext Dublin 20220516686337 97 37.295 EUR 10:50:53 Euronext Dublin 20220516686593 99 37.29 EUR 10:50:53 Euronext Dublin 20220516687105 80 37.295 EUR 10:51:32 Euronext Dublin 20220516688641 346 37.295 EUR 10:51:32 Euronext Dublin 20220516688897 70 37.29 EUR 10:51:39 Euronext Dublin 20220516690177 154 37.28 EUR 10:52:38 Euronext Dublin 20220516690945 150 37.27 EUR 10:53:27 Euronext Dublin 20220516691969 40 37.27 EUR 10:53:27 Euronext Dublin 20220516692225 28 37.27 EUR 10:53:27 Euronext Dublin 20220516692481 131 37.265 EUR 10:54:30 Euronext Dublin 20220516693249 168 37.265 EUR 10:55:06 Euronext Dublin 20220516693505 24 37.265 EUR 10:55:06 Euronext Dublin 20220516693761 59 37.265 EUR 10:55:06 Euronext Dublin 20220516694529 142 37.255 EUR 10:55:23 Euronext Dublin 20220516695553 206 37.245 EUR 10:55:32 Euronext Dublin 20220516696065 138 37.245 EUR 10:55:32 Euronext Dublin 20220516696321 53 37.23 EUR 10:55:41 Euronext Dublin 20220516696577 57 37.22 EUR 10:56:04 Euronext Dublin 20220516697857 41 37.22 EUR 10:56:35 Euronext Dublin 20220516699905 28 37.225 EUR 10:57:59 Euronext Dublin 20220516701185 212 37.22 EUR 10:58:11 Euronext Dublin 20220516701697 175 37.215 EUR 10:58:11 Euronext Dublin 20220516702721 39 37.215 EUR 10:58:11 Euronext Dublin 20220516702977 17 37.215 EUR 10:58:11 Euronext Dublin 20220516703233 92 37.205 EUR 10:58:11 Euronext Dublin 20220516703745 52 37.19 EUR 10:58:18 Euronext Dublin 20220516704513 56 37.195 EUR 10:58:31 Euronext Dublin 20220516705793 53 37.19 EUR 10:58:33 Euronext Dublin 20220516706049 85 37.19 EUR 11:00:00 Euronext Dublin 20220516710913 13 37.195 EUR 11:00:00 Euronext Dublin 20220516711169 28 37.19 EUR 11:00:15 Euronext Dublin 20220516711681 9 37.19 EUR 11:00:18 Euronext Dublin 20220516712193 233 37.185 EUR 11:00:32 Euronext Dublin 20220516713473 114 37.185 EUR 11:00:32 Euronext Dublin 20220516714241 16 37.17 EUR 11:00:57 Euronext Dublin 20220516716033 10 37.17 EUR 11:00:57 Euronext Dublin 20220516716289 137 37.17 EUR 11:01:02 Euronext Dublin 20220516716545 17 37.17 EUR 11:01:02 Euronext Dublin 20220516716801 175 37.18 EUR 11:02:15 Euronext Dublin 20220516721409 27 37.18 EUR 11:02:15 Euronext Dublin 20220516721665 108 37.19 EUR 11:02:18 Euronext Dublin 20220516722433 175 37.18 EUR 11:02:37 Euronext Dublin 20220516725505 175 37.165 EUR 11:03:56 Euronext Dublin 20220516728321 54 37.135 EUR 11:04:44 Euronext Dublin 20220516729601 92 37.125 EUR 11:05:03 Euronext Dublin 20220516732929 17 37.165 EUR 11:05:58 Euronext Dublin 20220516737281 92 37.16 EUR 11:06:05 Euronext Dublin 20220516737793 139 37.16 EUR 11:06:05 Euronext Dublin 20220516738049 107 37.16 EUR 11:07:07 Euronext Dublin 20220516740353 135 37.15 EUR 11:07:07 Euronext Dublin 20220516741633 99 37.145 EUR 11:07:38 Euronext Dublin 20220516742401 87 37.165 EUR 11:07:49 Euronext Dublin 20220516744705 82 37.135 EUR 11:08:20 Euronext Dublin 20220516748033 11 37.135 EUR 11:08:22 Euronext Dublin 20220516750849 125 37.135 EUR 11:08:53 Euronext Dublin 20220516752641 53 37.13 EUR 11:09:04 Euronext Dublin 20220516754433 42 37.12 EUR 11:09:07 Euronext Dublin 20220516755713 13 37.12 EUR 11:09:30 Euronext Dublin 20220516757761 50 37.13 EUR 11:10:11 Euronext Dublin 20220516760065 28 37.13 EUR 11:10:11 Euronext Dublin 20220516760321 2 37.12 EUR 11:10:36 Euronext Dublin 20220516760833 65 37.12 EUR 11:10:36 Euronext Dublin 20220516761089 175 37.125 EUR 11:10:36 Euronext Dublin 20220516761601 4 37.125 EUR 11:10:36 Euronext Dublin 20220516761857 161 37.14 EUR 11:11:02 Euronext Dublin 20220516766209 63 37.15 EUR 11:11:13 Euronext Dublin 20220516768513 9 37.15 EUR 11:11:43 Euronext Dublin 20220516769281 27 37.15 EUR 11:11:45 Euronext Dublin 20220516769537 4 37.15 EUR 11:11:45 Euronext Dublin 20220516769793 6 37.135 EUR 11:11:59 Euronext Dublin 20220516770561 13 37.135 EUR 11:11:59 Euronext Dublin 20220516770817 35 37.135 EUR 11:11:59 Euronext Dublin 20220516771073 111 37.135 EUR 11:12:47 Euronext Dublin 20220516772865 130 37.125 EUR 11:13:04 Euronext Dublin 20220516773633 182 37.12 EUR 11:13:39 Euronext Dublin 20220516775937 123 37.125 EUR 11:14:07 Euronext Dublin 20220516778241 5 37.14 EUR 11:14:13 Euronext Dublin 20220516779009 106 37.13 EUR 11:14:36 Euronext Dublin 20220516779777 56 37.12 EUR 11:14:47 Euronext Dublin 20220516780289 112 37.125 EUR 11:15:29 Euronext Dublin 20220516781313 150 37.125 EUR 11:15:29 Euronext Dublin 20220516781569 24 37.125 EUR 11:15:29 Euronext Dublin 20220516781825 3 37.125 EUR 11:15:30 Euronext Dublin 20220516782081 175 37.125 EUR 11:15:51 Euronext Dublin 20220516782337 50 37.125 EUR 11:15:51 Euronext Dublin 20220516782593 1 37.125 EUR 11:15:51 Euronext Dublin 20220516782849 28 37.12 EUR 11:16:11 Euronext Dublin 20220516783105 87 37.12 EUR 11:17:01 Euronext Dublin 20220516784897 67 37.115 EUR 11:17:01 Euronext Dublin 20220516785921 67 37.105 EUR 11:17:25 Euronext Dublin 20220516787201 143 37.095 EUR 11:17:36 Euronext Dublin 20220516787457 86 37.085 EUR 11:18:07 Euronext Dublin 20220516788993 37 37.11 EUR 11:18:54 Euronext Dublin 20220516790273 113 37.115 EUR 11:19:47 Euronext Dublin 20220516791297 31 37.115 EUR 11:20:00 Euronext Dublin 20220516791809 98 37.115 EUR 11:20:00 Euronext Dublin 20220516792065 173 37.11 EUR 11:20:22 Euronext Dublin 20220516793601 163 37.105 EUR 11:21:04 Euronext Dublin 20220516794113 66 37.105 EUR 11:21:50 Euronext Dublin 20220516794881 175 37.12 EUR 11:22:12 Euronext Dublin 20220516799233 126 37.14 EUR 11:22:23 Euronext Dublin 20220516801025 97 37.135 EUR 11:22:24 Euronext Dublin 20220516801793 96 37.15 EUR 11:23:28 Euronext Dublin 20220516803841 126 37.16 EUR 11:23:42 Euronext Dublin 20220516804865 51 37.185 EUR 11:26:02 Euronext Dublin 20220516808449 104 37.185 EUR 11:26:02 Euronext Dublin 20220516808961 207 37.175 EUR 11:26:03 Euronext Dublin 20220516809473 166 37.175 EUR 11:26:03 Euronext Dublin 20220516809729 132 37.175 EUR 11:26:03 Euronext Dublin 20220516809985 49 37.17 EUR 11:26:03 Euronext Dublin 20220516810753 280 37.17 EUR 11:26:05 Euronext Dublin 20220516814081 198 37.16 EUR 11:26:06 Euronext Dublin 20220516815105 62 37.165 EUR 11:26:09 Euronext Dublin 20220516818433 86 37.17 EUR 11:26:17 Euronext Dublin 20220516819201 56 37.18 EUR 11:26:26 Euronext Dublin 20220516820737 236 37.18 EUR 11:26:56 Euronext Dublin 20220516824321 70 37.18 EUR 11:26:57 Euronext Dublin 20220516824577 9 37.19 EUR 11:27:01 Euronext Dublin 20220516826625 175 37.19 EUR 11:27:56 Euronext Dublin 20220516828417 2 37.19 EUR 11:27:56 Euronext Dublin 20220516828673 25 37.19 EUR 11:27:57 Euronext Dublin 20220516828929 88 37.19 EUR 11:27:59 Euronext Dublin 20220516829185 55 37.175 EUR 11:30:33 Euronext Dublin 20220516839425 53 37.17 EUR 11:30:57 Euronext Dublin 20220516839937 27 37.165 EUR 11:31:36 Euronext Dublin 20220516842753 79 37.165 EUR 11:31:36 Euronext Dublin 20220516843009 131 37.175 EUR 11:32:36 Euronext Dublin 20220516846593 130 37.155 EUR 11:33:25 Euronext Dublin 20220516849153 62 37.145 EUR 11:33:26 Euronext Dublin 20220516850689 119 37.15 EUR 11:34:36 Euronext Dublin 20220516852481 12 37.155 EUR 11:35:00 Euronext Dublin 20220516853505 6 37.155 EUR 11:35:01 Euronext Dublin 20220516853761 27 37.15 EUR 11:35:12 Euronext Dublin 20220516854529 112 37.155 EUR 11:36:08 Euronext Dublin 20220516855809 109 37.15 EUR 11:36:09 Euronext Dublin 20220516857857 63 37.14 EUR 11:36:12 Euronext Dublin 20220516859137 105 37.15 EUR 11:37:19 Euronext Dublin 20220516864769 75 37.135 EUR 11:37:20 Euronext Dublin 20220516865537 25 37.14 EUR 11:38:22 Euronext Dublin 20220516866817 40 37.16 EUR 11:39:18 Euronext Dublin 20220516868353 131 37.17 EUR 11:40:08 Euronext Dublin 20220516869889 216 37.165 EUR 11:40:17 Euronext Dublin 20220516870401 19 37.15 EUR 11:40:23 Euronext Dublin 20220516871681 33 37.15 EUR 11:40:23 Euronext Dublin 20220516871937 1 37.16 EUR 11:41:39 Euronext Dublin 20220516874241 137 37.155 EUR 11:42:08 Euronext Dublin 20220516875009 114 37.145 EUR 11:42:22 Euronext Dublin 20220516876033 119 37.14 EUR 11:43:04 Euronext Dublin 20220516878081 54 37.135 EUR 11:43:16 Euronext Dublin 20220516879361 128 37.16 EUR 11:44:42 Euronext Dublin 20220516882177 27 37.16 EUR 11:44:42 Euronext Dublin 20220516882433 59 37.15 EUR 11:44:53 Euronext Dublin 20220516882945 130 37.165 EUR 11:46:27 Euronext Dublin 20220516886785 87 37.15 EUR 11:46:27 Euronext Dublin 20220516889345 4 37.145 EUR 11:46:46 Euronext Dublin 20220516893953 55 37.14 EUR 11:46:49 Euronext Dublin 20220516894209 53 37.125 EUR 11:47:38 Euronext Dublin 20220516896257 54 37.12 EUR 11:47:46 Euronext Dublin 20220516897281 84 37.125 EUR 11:48:18 Euronext Dublin 20220516897793 103 37.125 EUR 11:49:04 Euronext Dublin 20220516905985 27 37.12 EUR 11:49:27 Euronext Dublin 20220516906497 75 37.105 EUR 11:50:13 Euronext Dublin 20220516907521 90 37.12 EUR 11:50:37 Euronext Dublin 20220516910081 137 37.11 EUR 11:51:23 Euronext Dublin 20220516913153 54 37.11 EUR 11:51:36 Euronext Dublin 20220516914177 112 37.12 EUR 11:52:33 Euronext Dublin 20220516915969 144 37.12 EUR 11:53:23 Euronext Dublin 20220516917505 134 37.115 EUR 11:54:08 Euronext Dublin 20220516919809 83 37.1 EUR 11:54:08 Euronext Dublin 20220516921089 98 37.075 EUR 11:54:50 Euronext Dublin 20220516923905 54 37.06 EUR 11:54:58 Euronext Dublin 20220516927233 69 37.065 EUR 11:55:19 Euronext Dublin 20220516930305 9 37.075 EUR 11:56:14 Euronext Dublin 20220516932097 139 37.065 EUR 11:56:21 Euronext Dublin 20220516934145 65 37.07 EUR 11:56:22 Euronext Dublin 20220516936193 100 37.06 EUR 11:56:55 Euronext Dublin 20220516938753 6 37.055 EUR 11:57:13 Euronext Dublin 20220516939521 39 37.055 EUR 11:57:13 Euronext Dublin 20220516939777 8 37.055 EUR 11:57:13 Euronext Dublin 20220516940033 53 37.05 EUR 11:57:23 Euronext Dublin 20220516940545 54 37.02 EUR 11:57:55 Euronext Dublin 20220516941313 14 37.025 EUR 11:58:01 Euronext Dublin 20220516942337 118 37.035 EUR 11:59:01 Euronext Dublin 20220516943617 124 37.03 EUR 11:59:02 Euronext Dublin 20220516945153 113 37.035 EUR 11:59:56 Euronext Dublin 20220516946177 67 37.03 EUR 11:59:56 Euronext Dublin 20220516946945 125 37.055 EUR 12:01:35 Euronext Dublin 20220516953089 5 37.05 EUR 12:01:42 Euronext Dublin 20220516953601 128 37.05 EUR 12:01:42 Euronext Dublin 20220516953857 147 37.05 EUR 12:02:46 Euronext Dublin 20220516954369 144 37.05 EUR 12:02:46 Euronext Dublin 20220516955393 14 37.045 EUR 12:02:55 Euronext Dublin 20220516956161 102 37.04 EUR 12:03:29 Euronext Dublin 20220516958209 13 37.05 EUR 12:03:30 Euronext Dublin 20220516960513 106 37.05 EUR 12:04:09 Euronext Dublin 20220516960769 59 37.04 EUR 12:04:18 Euronext Dublin 20220516962049 142 37.035 EUR 12:05:31 Euronext Dublin 20220516964609 17 37.045 EUR 12:05:49 Euronext Dublin 20220516966145 97 37.065 EUR 12:05:57 Euronext Dublin 20220516967681 13 37.06 EUR 12:06:38 Euronext Dublin 20220516972033 147 37.07 EUR 12:06:39 Euronext Dublin 20220516972801 108 37.07 EUR 12:06:39 Euronext Dublin 20220516973057 390 37.045 EUR 12:06:52 Euronext Dublin 20220516974337 14 37.065 EUR 12:07:16 Euronext Dublin 20220516976641 27 37.065 EUR 12:08:23 Euronext Dublin 20220516978177 175 37.065 EUR 12:08:35 Euronext Dublin 20220516978433 2 37.065 EUR 12:08:35 Euronext Dublin 20220516978689 7 37.06 EUR 12:08:40 Euronext Dublin 20220516978945 175 37.055 EUR 12:09:03 Euronext Dublin 20220516980225 43 37.055 EUR 12:09:03 Euronext Dublin 20220516980481 267 37.045 EUR 12:09:05 Euronext Dublin 20220516980993 256 37.06 EUR 12:09:15 Euronext Dublin 20220516982529 657 37.06 EUR 12:09:22 Euronext Dublin 20220516982785 46 37.06 EUR 12:09:22 Euronext Dublin 20220516983041 626 37.06 EUR 12:09:22 Euronext Dublin 20220516983297 31 37.06 EUR 12:10:52 Euronext Dublin 20220516985089 227 37.06 EUR 12:10:52 Euronext Dublin 20220516985601 28 37.06 EUR 12:11:09 Euronext Dublin 20220516985857 27 37.06 EUR 12:11:44 Euronext Dublin 20220516986113 294 37.065 EUR 12:12:02 Euronext Dublin 20220516986625 4 37.065 EUR 12:12:02 Euronext Dublin 20220516986881 357 37.06 EUR 12:12:03 Euronext Dublin 20220516987393 22 37.06 EUR 12:12:21 Euronext Dublin 20220516988161 299 37.07 EUR 12:13:16 Euronext Dublin 20220516988673 28 37.07 EUR 12:13:16 Euronext Dublin 20220516988929 50 37.07 EUR 12:13:16 Euronext Dublin 20220516989185 227 37.07 EUR 12:13:16 Euronext Dublin 20220516989441 335 37.07 EUR 12:13:16 Euronext Dublin 20220516989697 357 37.07 EUR 12:13:16 Euronext Dublin 20220516990209 325 37.07 EUR 12:13:16 Euronext Dublin 20220516990465 177 37.05 EUR 12:13:35 Euronext Dublin 20220516992513 107 37.05 EUR 12:13:36 Euronext Dublin 20220516992769 14 37.055 EUR 12:13:53 Euronext Dublin 20220516993793 14 37.045 EUR 12:14:24 Euronext Dublin 20220516995841 121 37.05 EUR 12:14:28 Euronext Dublin 20220516997121 60 37.04 EUR 12:14:33 Euronext Dublin 20220516997889 50 37.04 EUR 12:14:46 Euronext Dublin 20220516998913 50 37.04 EUR 12:14:52 Euronext Dublin 20220516999169 1 37.04 EUR 12:14:53 Euronext Dublin 20220516999425 49 37.04 EUR 12:14:53 Euronext Dublin 20220516999681 1 37.05 EUR 12:15:18 Euronext Dublin 202205161002241 137 37.05 EUR 12:15:18 Euronext Dublin 202205161002497 112 37.04 EUR 12:16:59 Euronext Dublin 202205161005825 10 37.055 EUR 12:17:44 Euronext Dublin 202205161008385 50 37.055 EUR 12:17:44 Euronext Dublin 202205161008641 135 37.055 EUR 12:18:49 Euronext Dublin 202205161009665 138 37.055 EUR 12:18:49 Euronext Dublin 202205161009921 148 37.065 EUR 12:19:27 Euronext Dublin 202205161015297 99 37.06 EUR 12:19:28 Euronext Dublin 202205161015809 13 37.05 EUR 12:19:58 Euronext Dublin 202205161017601 57 37.06 EUR 12:20:13 Euronext Dublin 202205161019137 122 37.06 EUR 12:20:13 Euronext Dublin 202205161019649 99 37.055 EUR 12:20:31 Euronext Dublin 202205161021185 56 37.05 EUR 12:20:37 Euronext Dublin 202205161022465 111 37.05 EUR 12:21:06 Euronext Dublin 202205161025025 70 37.04 EUR 12:21:14 Euronext Dublin 202205161025537 107 37.03 EUR 12:21:26 Euronext Dublin 202205161026049 98 37.03 EUR 12:22:05 Euronext Dublin 202205161029377 103 37.035 EUR 12:23:10 Euronext Dublin 202205161031169 27 37.06 EUR 12:23:54 Euronext Dublin 202205161032193 96 37.06 EUR 12:24:05 Euronext Dublin 202205161034497 24 37.045 EUR 12:24:46 Euronext Dublin 202205161035777 175 37.045 EUR 12:24:51 Euronext Dublin 202205161036289 7 37.045 EUR 12:24:51 Euronext Dublin 202205161036545 50 37.025 EUR 12:25:17 Euronext Dublin 202205161038337 50 37.025 EUR 12:25:18 Euronext Dublin 202205161038593 28 37.025 EUR 12:26:08 Euronext Dublin 202205161041665 54 37.025 EUR 12:26:08 Euronext Dublin 202205161041921 4 37.02 EUR 12:26:13 Euronext Dublin 202205161042433 12 37.02 EUR 12:26:13 Euronext Dublin 202205161042945 55 37.01 EUR 12:26:28 Euronext Dublin 202205161044225 30 37.01 EUR 12:27:07 Euronext Dublin 202205161044993 69 37.01 EUR 12:27:09 Euronext Dublin 202205161045249 28 37.01 EUR 12:27:16 Euronext Dublin 202205161045761 54 37 EUR 12:27:41 Euronext Dublin 202205161047297 62 36.98 EUR 12:27:57 Euronext Dublin 202205161049345 28 36.985 EUR 12:28:41 Euronext Dublin 202205161054977 102 36.975 EUR 12:29:01 Euronext Dublin 202205161056513 12 36.97 EUR 12:29:06 Euronext Dublin 202205161057025 62 36.97 EUR 12:29:06 Euronext Dublin 202205161057281 2 36.965 EUR 12:29:40 Euronext Dublin 202205161060353 81 36.96 EUR 12:30:11 Euronext Dublin 202205161061121 18 36.96 EUR 12:30:11 Euronext Dublin 202205161061377 98 36.95 EUR 12:30:11 Euronext Dublin 202205161062145 93 36.95 EUR 12:30:24 Euronext Dublin 202205161062401 28 36.95 EUR 12:30:25 Euronext Dublin 202205161062657 7 36.94 EUR 12:30:40 Euronext Dublin 202205161063681 593 36.94 EUR 12:30:47 Euronext Dublin 202205161065217 87 36.94 EUR 12:30:47 Euronext Dublin 202205161065473 622 36.94 EUR 12:30:48 Euronext Dublin 202205161065985 65 36.94 EUR 12:30:48 Euronext Dublin 202205161066241 146 36.94 EUR 12:30:48 Euronext Dublin 202205161066497 65 36.94 EUR 12:30:48 Euronext Dublin 202205161066753 415 36.94 EUR 12:30:48 Euronext Dublin 202205161067009 38 36.945 EUR 12:32:02 Euronext Dublin 202205161074945 175 36.945 EUR 12:32:31 Euronext Dublin 202205161075201 126 36.945 EUR 12:32:31 Euronext Dublin 202205161075457 92 36.93 EUR 12:33:06 Euronext Dublin 202205161078785 133 36.925 EUR 12:33:45 Euronext Dublin 202205161081089 175 36.93 EUR 12:33:45 Euronext Dublin 202205161081345 73 36.93 EUR 12:33:45 Euronext Dublin 202205161081601 28 36.93 EUR 12:33:45 Euronext Dublin 202205161081857 9 36.93 EUR 12:33:45 Euronext Dublin 202205161082113 300 36.915 EUR 12:34:53 Euronext Dublin 202205161083905 57 36.915 EUR 12:34:53 Euronext Dublin 202205161084161 55 36.915 EUR 12:34:53 Euronext Dublin 202205161084417 175 36.93 EUR 12:35:09 Euronext Dublin 202205161085697 357 36.93 EUR 12:35:09 Euronext Dublin 202205161085953 111 36.93 EUR 12:35:09 Euronext Dublin 202205161086209 27 36.945 EUR 12:37:01 Euronext Dublin 202205161090561 48 36.945 EUR 12:37:02 Euronext Dublin 202205161090817 175 36.945 EUR 12:37:19 Euronext Dublin 202205161091073 28 36.945 EUR 12:37:19 Euronext Dublin 202205161091329 175 36.945 EUR 12:37:26 Euronext Dublin 202205161091585 1 36.945 EUR 12:37:26 Euronext Dublin 202205161091841 185 36.955 EUR 12:37:53 Euronext Dublin 202205161092353 64 36.95 EUR 12:37:59 Euronext Dublin 202205161093377 28 36.955 EUR 12:39:08 Euronext Dublin 202205161095425 181 36.965 EUR 12:39:56 Euronext Dublin 202205161097217 4 36.97 EUR 12:40:03 Euronext Dublin 202205161098241 164 36.975 EUR 12:40:35 Euronext Dublin 202205161099009 22 36.975 EUR 12:40:35 Euronext Dublin 202205161099265 59 36.975 EUR 12:40:35 Euronext Dublin 202205161099521 240 36.965 EUR 12:41:16 Euronext Dublin 202205161100545 141 36.965 EUR 12:41:25 Euronext Dublin 202205161101313 74 36.965 EUR 12:41:26 Euronext Dublin 202205161101569 28 36.965 EUR 12:41:26 Euronext Dublin 202205161101825 2 36.935 EUR 12:42:11 Euronext Dublin 202205161106177 28 36.94 EUR 12:43:13 Euronext Dublin 202205161107457 158 36.92 EUR 12:44:14 Euronext Dublin 202205161108993 29 36.92 EUR 12:44:14 Euronext Dublin 202205161109249 6 36.92 EUR 12:44:14 Euronext Dublin 202205161109505 12 36.92 EUR 12:44:14 Euronext Dublin 202205161109761 145 36.96 EUR 12:45:39 Euronext Dublin 202205161113089 68 36.965 EUR 12:46:21 Euronext Dublin 202205161116673 143 36.98 EUR 12:48:15 Euronext Dublin 202205161119233 127 36.975 EUR 12:48:16 Euronext Dublin 202205161120769 176 36.99 EUR 12:49:23 Euronext Dublin 202205161123585 137 37 EUR 12:49:53 Euronext Dublin 202205161125121 142 36.99 EUR 12:50:04 Euronext Dublin 202205161125889 55 36.99 EUR 12:50:11 Euronext Dublin 202205161126913 54 36.975 EUR 12:50:50 Euronext Dublin 202205161129217 55 36.97 EUR 12:50:58 Euronext Dublin 202205161130241 105 36.975 EUR 12:51:54 Euronext Dublin 202205161133569 136 36.975 EUR 12:53:14 Euronext Dublin 202205161136641 52 36.985 EUR 12:53:55 Euronext Dublin 202205161139457 138 36.975 EUR 12:54:18 Euronext Dublin 202205161140225 30 36.965 EUR 12:54:54 Euronext Dublin 202205161141761 77 36.965 EUR 12:54:54 Euronext Dublin 202205161142017 68 36.99 EUR 12:55:16 Euronext Dublin 202205161145089 102 36.99 EUR 12:55:58 Euronext Dublin 202205161147393 130 37.01 EUR 12:56:57 Euronext Dublin 202205161148673 140 37.035 EUR 12:57:58 Euronext Dublin 202205161151745 10 37.03 EUR 12:58:02 Euronext Dublin 202205161152001 31 37.03 EUR 12:58:02 Euronext Dublin 202205161152257 41 37.03 EUR 12:58:03 Euronext Dublin 202205161152513 55 37.02 EUR 12:58:20 Euronext Dublin 202205161153025 33 37.02 EUR 12:59:23 Euronext Dublin 202205161154817 126 37.01 EUR 12:59:33 Euronext Dublin 202205161155329 98 37.005 EUR 13:00:02 Euronext Dublin 202205161155841 103 37.005 EUR 13:00:58 Euronext Dublin 202205161156865 28 37.005 EUR 13:00:58 Euronext Dublin 202205161159681 37 37.005 EUR 13:00:58 Euronext Dublin 202205161159937 93 37.035 EUR 13:01:42 Euronext Dublin 202205161166081 54 37.015 EUR 13:02:21 Euronext Dublin 202205161167105 103 37.025 EUR 13:03:11 Euronext Dublin 202205161169409 105 37.04 EUR 13:04:10 Euronext Dublin 202205161173505 129 37.04 EUR 13:04:37 Euronext Dublin 202205161175297 89 37.04 EUR 13:05:14 Euronext Dublin 202205161177601 55 37.04 EUR 13:05:38 Euronext Dublin 202205161177857 56 37.035 EUR 13:05:43 Euronext Dublin 202205161178625 76 37.025 EUR 13:07:18 Euronext Dublin 202205161182721 109 37.025 EUR 13:07:18 Euronext Dublin 202205161182977 143 37.025 EUR 13:07:18 Euronext Dublin 202205161183489 245 37.005 EUR 13:08:48 Euronext Dublin 202205161185793 29 37 EUR 13:08:49 Euronext Dublin 202205161187841 57 37.01 EUR 13:09:25 Euronext Dublin 202205161189121 158 37.035 EUR 13:11:47 Euronext Dublin 202205161192705 71 37.03 EUR 13:11:48 Euronext Dublin 202205161193729 241 37.03 EUR 13:12:57 Euronext Dublin 202205161196801 114 37.03 EUR 13:12:57 Euronext Dublin 202205161198081 54 37.04 EUR 13:13:19 Euronext Dublin 202205161199617 28 37.04 EUR 13:13:19 Euronext Dublin 202205161199873 92 37.035 EUR 13:13:56 Euronext Dublin 202205161204225 15 37.045 EUR 13:14:38 Euronext Dublin 202205161205505 28 37.04 EUR 13:14:53 Euronext Dublin 202205161206273 27 37.04 EUR 13:14:53 Euronext Dublin 202205161206529 56 37.035 EUR 13:15:18 Euronext Dublin 202205161207809 54 37.025 EUR 13:15:31 Euronext Dublin 202205161210369 52 37.03 EUR 13:16:22 Euronext Dublin 202205161211137 63 37.03 EUR 13:16:22 Euronext Dublin 202205161211393 54 37.03 EUR 13:16:22 Euronext Dublin 202205161211905 90 37.035 EUR 13:17:34 Euronext Dublin 202205161213953 51 37.035 EUR 13:17:34 Euronext Dublin 202205161214465 23 37.035 EUR 13:17:34 Euronext Dublin 202205161214721 44 37.025 EUR 13:17:54 Euronext Dublin 202205161215489 54 37.025 EUR 13:17:54 Euronext Dublin 202205161215745 54 37.015 EUR 13:18:07 Euronext Dublin 202205161217537 98 37.02 EUR 13:18:46 Euronext Dublin 202205161218817 157 37.02 EUR 13:20:12 Euronext Dublin 202205161227009 64 37.015 EUR 13:21:17 Euronext Dublin 202205161228545 145 37.015 EUR 13:21:17 Euronext Dublin 202205161228801 107 37.025 EUR 13:22:02 Euronext Dublin 202205161230081 43 37.025 EUR 13:22:02 Euronext Dublin 202205161230337 65 37.025 EUR 13:22:03 Euronext Dublin 202205161231105 123 37.045 EUR 13:23:09 Euronext Dublin 202205161234177 61 37.04 EUR 13:23:09 Euronext Dublin 202205161235457 5 37.045 EUR 13:23:29 Euronext Dublin 202205161236225 83 37.05 EUR 13:24:16 Euronext Dublin 202205161238273 112 37.045 EUR 13:25:08 Euronext Dublin 202205161239297 12 37.04 EUR 13:25:08 Euronext Dublin 202205161240321 98 37.04 EUR 13:25:08 Euronext Dublin 202205161240577 10 37.035 EUR 13:25:43 Euronext Dublin 202205161241857 44 37.035 EUR 13:25:43 Euronext Dublin 202205161242113 54 37.03 EUR 13:26:11 Euronext Dublin 202205161242881 54 37.015 EUR 13:27:40 Euronext Dublin 202205161244673 30 37.015 EUR 13:28:56 Euronext Dublin 202205161245953 28 37.015 EUR 13:28:56 Euronext Dublin 202205161246209 276 37.015 EUR 13:28:56 Euronext Dublin 202205161246465 138 37.015 EUR 13:28:56 Euronext Dublin 202205161246721 164 37.02 EUR 13:28:57 Euronext Dublin 202205161250049 6 37.02 EUR 13:28:58 Euronext Dublin 202205161250305 68 37.02 EUR 13:29:26 Euronext Dublin 202205161250817 236 37.02 EUR 13:29:30 Euronext Dublin 202205161251073 11 37.01 EUR 13:29:37 Euronext Dublin 202205161252097 1 37 EUR 13:31:13 Euronext Dublin 202205161254145 2 37 EUR 13:31:13 Euronext Dublin 202205161254401 2 37 EUR 13:31:26 Euronext Dublin 202205161254657 9 37 EUR 13:31:26 Euronext Dublin 202205161254913 98 36.98 EUR 13:32:03 Euronext Dublin 202205161259777 98 36.97 EUR 13:32:12 Euronext Dublin 202205161262337 178 37.015 EUR 13:33:05 Euronext Dublin 202205161265921 175 37 EUR 13:33:12 Euronext Dublin 202205161267201 6 37 EUR 13:33:13 Euronext Dublin 202205161267969 28 37 EUR 13:33:17 Euronext Dublin 202205161268225 175 37.01 EUR 13:33:49 Euronext Dublin 202205161270529 28 37.01 EUR 13:33:49 Euronext Dublin 202205161270785 57 37 EUR 13:33:50 Euronext Dublin 202205161271809 175 37 EUR 13:33:50 Euronext Dublin 202205161272065 5 37 EUR 13:33:50 Euronext Dublin 202205161272321 150 37.01 EUR 13:34:04 Euronext Dublin 202205161272833 24 37.01 EUR 13:34:04 Euronext Dublin 202205161273089 65 36.995 EUR 13:34:22 Euronext Dublin 202205161276417 18 37 EUR 13:34:35 Euronext Dublin 202205161277697 14 37.015 EUR 13:35:08 Euronext Dublin 202205161278465 54 37.06 EUR 13:36:03 Euronext Dublin 202205161285377 69 37.04 EUR 13:36:25 Euronext Dublin 202205161286401 54 37.04 EUR 13:36:30 Euronext Dublin 202205161287681 57 37.025 EUR 13:36:44 Euronext Dublin 202205161288705 54 37.01 EUR 13:37:10 Euronext Dublin 202205161289985 54 37.005 EUR 13:37:21 Euronext Dublin 202205161291521 32 37.005 EUR 13:40:16 Euronext Dublin 202205161296129 21 37.005 EUR 13:40:16 Euronext Dublin 202205161296385 28 37.005 EUR 13:40:17 Euronext Dublin 202205161296641 53 37.005 EUR 13:40:19 Euronext Dublin 202205161296897 175 37.005 EUR 13:40:54 Euronext Dublin 202205161297153 28 37.005 EUR 13:40:54 Euronext Dublin 202205161297409 10 37.005 EUR 13:40:54 Euronext Dublin 202205161297665 109 37 EUR 13:41:08 Euronext Dublin 202205161298433 162 37 EUR 13:41:08 Euronext Dublin 202205161298945 28 37 EUR 13:42:01 Euronext Dublin 202205161300481 5 37 EUR 13:42:02 Euronext Dublin 202205161300737 80 37 EUR 13:42:03 Euronext Dublin 202205161300993 24 36.995 EUR 13:42:07 Euronext Dublin 202205161301505 14 36.995 EUR 13:42:07 Euronext Dublin 202205161301761 83 36.995 EUR 13:42:07 Euronext Dublin 202205161302017 6 37 EUR 13:42:12 Euronext Dublin 202205161303041 5 37 EUR 13:42:13 Euronext Dublin 202205161303297 7 37 EUR 13:42:14 Euronext Dublin 202205161303553 35 37.01 EUR 13:42:15 Euronext Dublin 202205161305601 1 37.005 EUR 13:42:26 Euronext Dublin 202205161306369 105 37.005 EUR 13:42:26 Euronext Dublin 202205161306625 120 37.005 EUR 13:42:52 Euronext Dublin 202205161307393 56 36.995 EUR 13:42:56 Euronext Dublin 202205161308417 28 36.995 EUR 13:43:14 Euronext Dublin 202205161308673 7 37 EUR 13:43:39 Euronext Dublin 202205161309953 28 37 EUR 13:43:39 Euronext Dublin 202205161310209 130 37 EUR 13:43:54 Euronext Dublin 202205161310977 79 36.99 EUR 13:44:35 Euronext Dublin 202205161312001 113 36.995 EUR 13:45:30 Euronext Dublin 202205161314049 8 36.995 EUR 13:45:40 Euronext Dublin 202205161314561 28 36.995 EUR 13:46:02 Euronext Dublin 202205161314817 5 36.995 EUR 13:46:02 Euronext Dublin 202205161315073 45 36.995 EUR 13:46:07 Euronext Dublin 202205161315329 2 36.995 EUR 13:46:08 Euronext Dublin 202205161315585 1 36.995 EUR 13:46:08 Euronext Dublin 202205161315841 2 36.995 EUR 13:46:09 Euronext Dublin 202205161316097 15 36.995 EUR 13:46:10 Euronext Dublin 202205161316353 116 36.99 EUR 13:46:10 Euronext Dublin 202205161317121 56 36.985 EUR 13:46:26 Euronext Dublin 202205161317889 13 36.975 EUR 13:46:33 Euronext Dublin 202205161318401 53 36.995 EUR 13:48:39 Euronext Dublin 202205161323009 163 36.995 EUR 13:48:39 Euronext Dublin 202205161323265 73 37.01 EUR 13:48:55 Euronext Dublin 202205161324801 51 37.01 EUR 13:48:55 Euronext Dublin 202205161325057 14 37 EUR 13:50:09 Euronext Dublin 202205161327105 50 37.005 EUR 13:50:23 Euronext Dublin 202205161327617 146 37.025 EUR 13:50:52 Euronext Dublin 202205161329921 240 37.02 EUR 13:51:08 Euronext Dublin 202205161330689 63 37.02 EUR 13:51:08 Euronext Dublin 202205161330945 119 37.005 EUR 13:51:49 Euronext Dublin 202205161331713 76 37 EUR 13:52:04 Euronext Dublin 202205161332481 112 37.01 EUR 13:52:28 Euronext Dublin 202205161334017 113 37.015 EUR 13:53:01 Euronext Dublin 202205161336065 17 37.02 EUR 13:53:23 Euronext Dublin 202205161336577 60 37.015 EUR 13:53:47 Euronext Dublin 202205161337089 34 37.015 EUR 13:53:47 Euronext Dublin 202205161337345 19 37.02 EUR 13:54:44 Euronext Dublin 202205161338881 187 37.035 EUR 13:55:23 Euronext Dublin 202205161340417 121 37.04 EUR 13:56:43 Euronext Dublin 202205161342721 84 37.035 EUR 13:57:00 Euronext Dublin 202205161343233 18 37.035 EUR 13:57:00 Euronext Dublin 202205161343489 1 37.035 EUR 13:57:20 Euronext Dublin 202205161344001 166 37.025 EUR 13:57:28 Euronext Dublin 202205161344257 38 37.025 EUR 13:57:28 Euronext Dublin 202205161344513 38 36.99 EUR 13:57:55 Euronext Dublin 202205161346305 1 36.995 EUR 13:58:02 Euronext Dublin 202205161347073 64 37.005 EUR 13:58:13 Euronext Dublin 202205161347585 20 37.005 EUR 13:58:13 Euronext Dublin 202205161347841 105 37.01 EUR 13:58:46 Euronext Dublin 202205161350657 61 37.005 EUR 13:58:51 Euronext Dublin 202205161351169 20 37.01 EUR 13:59:17 Euronext Dublin 202205161352193 192 37.01 EUR 14:00:11 Euronext Dublin 202205161352961 55 37.04 EUR 14:01:30 Euronext Dublin 202205161357825 147 37.04 EUR 14:01:30 Euronext Dublin 202205161358081 9 37.045 EUR 14:02:09 Euronext Dublin 202205161359617 13 37.045 EUR 14:02:27 Euronext Dublin 202205161359873 140 37.045 EUR 14:02:32 Euronext Dublin 202205161360385 27 37.055 EUR 14:02:36 Euronext Dublin 202205161360897 209 37.05 EUR 14:02:52 Euronext Dublin 202205161361665 70 37.045 EUR 14:02:56 Euronext Dublin 202205161362433 11 37.045 EUR 14:02:56 Euronext Dublin 202205161362689 194 37.04 EUR 14:03:18 Euronext Dublin 202205161363201 31 37.055 EUR 14:03:50 Euronext Dublin 202205161364993 12 37.055 EUR 14:03:50 Euronext Dublin 202205161365249 128 37.055 EUR 14:03:50 Euronext Dublin 202205161365505 141 37.05 EUR 14:04:01 Euronext Dublin 202205161366785 99 37.05 EUR 14:05:14 Euronext Dublin 202205161368577 147 37.04 EUR 14:05:14 Euronext Dublin 202205161369857 54 37.035 EUR 14:05:37 Euronext Dublin 202205161370625 117 37.025 EUR 14:06:20 Euronext Dublin 202205161372161 56 37.025 EUR 14:06:20 Euronext Dublin 202205161373441 54 37.01 EUR 14:06:45 Euronext Dublin 202205161376513 103 37.02 EUR 14:07:24 Euronext Dublin 202205161379329 54 37.015 EUR 14:07:24 Euronext Dublin 202205161380097 29 37.02 EUR 14:08:22 Euronext Dublin 202205161381633 106 37.005 EUR 14:08:46 Euronext Dublin 202205161382401 108 36.99 EUR 14:08:46 Euronext Dublin 202205161384705 139 37.005 EUR 14:09:46 Euronext Dublin 202205161388545 72 37 EUR 14:10:04 Euronext Dublin 202205161390849 55 37 EUR 14:10:17 Euronext Dublin 202205161391361 55 37 EUR 14:10:25 Euronext Dublin 202205161392129 54 36.995 EUR 14:10:46 Euronext Dublin 202205161401345 55 36.97 EUR 14:11:10 Euronext Dublin 202205161406721 121 36.98 EUR 14:12:46 Euronext Dublin 202205161408769 75 36.98 EUR 14:13:14 Euronext Dublin 202205161409025 134 36.97 EUR 14:13:15 Euronext Dublin 202205161409793 55 36.965 EUR 14:13:40 Euronext Dublin 202205161411329 107 36.96 EUR 14:15:13 Euronext Dublin 202205161413633 9 36.945 EUR 14:15:15 Euronext Dublin 202205161415681 139 36.945 EUR 14:15:18 Euronext Dublin 202205161415937 73 36.93 EUR 14:15:45 Euronext Dublin 202205161416449 28 36.93 EUR 14:15:47 Euronext Dublin 202205161416705 43 36.92 EUR 14:16:28 Euronext Dublin 202205161419265 124 36.92 EUR 14:17:01 Euronext Dublin 202205161420289 62 36.92 EUR 14:17:01 Euronext Dublin 202205161420545 87 36.915 EUR 14:17:38 Euronext Dublin 202205161422081 73 36.915 EUR 14:17:38 Euronext Dublin 202205161422593 103 36.92 EUR 14:18:18 Euronext Dublin 202205161425409 90 36.91 EUR 14:18:36 Euronext Dublin 202205161425921 86 36.89 EUR 14:19:00 Euronext Dublin 202205161427713 42 36.885 EUR 14:19:01 Euronext Dublin 202205161427969 86 36.915 EUR 14:19:48 Euronext Dublin 202205161432833 9 36.91 EUR 14:20:02 Euronext Dublin 202205161433345 116 36.91 EUR 14:20:02 Euronext Dublin 202205161433601 59 36.905 EUR 14:20:06 Euronext Dublin 202205161433857 59 36.89 EUR 14:20:13 Euronext Dublin 202205161435649 150 36.875 EUR 14:20:49 Euronext Dublin 202205161440513 55 36.855 EUR 14:20:56 Euronext Dublin 202205161443841 84 36.85 EUR 14:21:33 Euronext Dublin 202205161445889 4 36.84 EUR 14:21:33 Euronext Dublin 202205161446657 56 36.84 EUR 14:21:33 Euronext Dublin 202205161446913 56 36.84 EUR 14:21:51 Euronext Dublin 202205161448705 101 36.85 EUR 14:22:17 Euronext Dublin 202205161451009 54 36.845 EUR 14:22:35 Euronext Dublin 202205161453057 2 36.845 EUR 14:22:35 Euronext Dublin 202205161453313 81 36.865 EUR 14:22:58 Euronext Dublin 202205161454849 101 36.86 EUR 14:23:26 Euronext Dublin 202205161457921 56 36.86 EUR 14:23:41 Euronext Dublin 202205161461249 60 36.855 EUR 14:24:13 Euronext Dublin 202205161463297 114 36.85 EUR 14:24:58 Euronext Dublin 202205161469185 82 36.855 EUR 14:24:58 Euronext Dublin 202205161469441 241 36.855 EUR 14:25:57 Euronext Dublin 202205161474049 72 36.86 EUR 14:25:59 Euronext Dublin 202205161475585 132 36.89 EUR 14:26:59 Euronext Dublin 202205161482497 98 36.88 EUR 14:27:22 Euronext Dublin 202205161483521 104 36.88 EUR 14:27:46 Euronext Dublin 202205161485057 58 36.895 EUR 14:29:06 Euronext Dublin 202205161491457 76 36.885 EUR 14:29:13 Euronext Dublin 202205161492481 102 36.875 EUR 14:29:15 Euronext Dublin 202205161492737 42 36.875 EUR 14:29:16 Euronext Dublin 202205161492993 28 36.87 EUR 14:29:28 Euronext Dublin 202205161493249 55 36.865 EUR 14:29:53 Euronext Dublin 202205161494017 46 36.86 EUR 14:29:56 Euronext Dublin 202205161494785 86 36.865 EUR 14:30:02 Euronext Dublin 202205161500673 63 36.845 EUR 14:30:05 Euronext Dublin 202205161506817 63 36.92 EUR 14:30:08 Euronext Dublin 202205161521409 64 36.905 EUR 14:30:11 Euronext Dublin 202205161524993 81 36.925 EUR 14:30:16 Euronext Dublin 202205161531137 68 36.955 EUR 14:30:18 Euronext Dublin 202205161534721 63 36.97 EUR 14:30:21 Euronext Dublin 202205161536513 63 36.965 EUR 14:30:26 Euronext Dublin 202205161537793 63 36.96 EUR 14:30:28 Euronext Dublin 202205161538817 12 36.935 EUR 14:30:32 Euronext Dublin 202205161539585 53 36.925 EUR 14:30:44 Euronext Dublin 202205161540865 18 36.91 EUR 14:30:45 Euronext Dublin 202205161541633 123 36.91 EUR 14:30:45 Euronext Dublin 202205161541889 14 36.95 EUR 14:31:01 Euronext Dublin 202205161544705 10 36.965 EUR 14:31:08 Euronext Dublin 202205161544961 132 36.965 EUR 14:31:08 Euronext Dublin 202205161545217 27 36.965 EUR 14:31:08 Euronext Dublin 202205161546241 206 36.975 EUR 14:31:12 Euronext Dublin 202205161547009 139 36.975 EUR 14:31:13 Euronext Dublin 202205161548033 74 36.94 EUR 14:31:39 Euronext Dublin 202205161550593 76 36.94 EUR 14:31:40 Euronext Dublin 202205161550849 175 36.93 EUR 14:31:44 Euronext Dublin 202205161551617 111 36.93 EUR 14:31:45 Euronext Dublin 202205161551873 157 36.925 EUR 14:31:45 Euronext Dublin 202205161552385 56 36.905 EUR 14:31:51 Euronext Dublin 202205161554177 57 36.885 EUR 14:31:56 Euronext Dublin 202205161556737 83 36.905 EUR 14:32:06 Euronext Dublin 202205161559809 81 36.905 EUR 14:32:14 Euronext Dublin 202205161560065 132 36.895 EUR 14:32:19 Euronext Dublin 202205161560321 142 36.89 EUR 14:32:30 Euronext Dublin 202205161561345 168 36.885 EUR 14:32:36 Euronext Dublin 202205161562113 7 36.86 EUR 14:32:45 Euronext Dublin 202205161562625 184 36.86 EUR 14:33:04 Euronext Dublin 202205161564161 176 36.85 EUR 14:33:06 Euronext Dublin 202205161564673 12 36.835 EUR 14:33:15 Euronext Dublin 202205161566209 17 36.83 EUR 14:33:30 Euronext Dublin 202205161568001 239 36.83 EUR 14:33:30 Euronext Dublin 202205161568257 219 36.815 EUR 14:33:45 Euronext Dublin 202205161570049 50 36.8 EUR 14:34:02 Euronext Dublin 202205161570305 2 36.8 EUR 14:34:02 Euronext Dublin 202205161570561 28 36.8 EUR 14:34:04 Euronext Dublin 202205161570817 50 36.785 EUR 14:34:12 Euronext Dublin 202205161572353 51 36.785 EUR 14:34:16 Euronext Dublin 202205161572609 418 36.8 EUR 14:34:27 Euronext Dublin 202205161574401 19 36.79 EUR 14:34:27 Euronext Dublin 202205161576961 80 36.79 EUR 14:34:27 Euronext Dublin 202205161577217 113 36.775 EUR 14:34:36 Euronext Dublin 202205161578497 53 36.795 EUR 14:34:55 Euronext Dublin 202205161582593 17 36.795 EUR 14:34:55 Euronext Dublin 202205161582849 167 36.785 EUR 14:35:02 Euronext Dublin 202205161583361 116 36.79 EUR 14:35:02 Euronext Dublin 202205161583617 62 36.77 EUR 14:35:09 Euronext Dublin 202205161584129 146 36.75 EUR 14:35:34 Euronext Dublin 202205161587457 56 36.74 EUR 14:35:37 Euronext Dublin 202205161587969 30 36.73 EUR 14:35:39 Euronext Dublin 202205161588993 60 36.73 EUR 14:35:39 Euronext Dublin 202205161589249 31 36.705 EUR 14:35:45 Euronext Dublin 202205161590529 96 36.685 EUR 14:35:53 Euronext Dublin 202205161594625 58 36.675 EUR 14:35:54 Euronext Dublin 202205161595137 78 36.705 EUR 14:36:04 Euronext Dublin 202205161601025 68 36.695 EUR 14:36:15 Euronext Dublin 202205161606657 59 36.695 EUR 14:36:15 Euronext Dublin 202205161607681 107 36.705 EUR 14:36:26 Euronext Dublin 202205161611521 107 36.7 EUR 14:36:38 Euronext Dublin 202205161615873 59 36.71 EUR 14:36:46 Euronext Dublin 202205161617409 97 36.715 EUR 14:37:09 Euronext Dublin 202205161619201 15 36.72 EUR 14:37:14 Euronext Dublin 202205161619713 100 36.715 EUR 14:37:15 Euronext Dublin 202205161620481 59 36.715 EUR 14:37:15 Euronext Dublin 202205161620737 70 36.69 EUR 14:37:21 Euronext Dublin 202205161622529 175 36.72 EUR 14:37:48 Euronext Dublin 202205161624833 172 36.71 EUR 14:37:50 Euronext Dublin 202205161625601 175 36.705 EUR 14:38:00 Euronext Dublin 202205161626881 1 36.705 EUR 14:38:00 Euronext Dublin 202205161627137 175 36.73 EUR 14:38:07 Euronext Dublin 202205161628417 82 36.735 EUR 14:38:09 Euronext Dublin 202205161629953 987 36.7 EUR 14:38:18 Euronext Dublin 202205161646337 873 36.7 EUR 14:38:18 Euronext Dublin 202205161647105 114 36.7 EUR 14:38:18 Euronext Dublin 202205161647361 73 36.7 EUR 14:38:18 Euronext Dublin 202205161647873 761 36.7 EUR 14:38:19 Euronext Dublin 202205161648385 189 36.7 EUR 14:38:20 Euronext Dublin 202205161648641 37 36.7 EUR 14:38:20 Euronext Dublin 202205161648897 81 36.705 EUR 14:39:01 Euronext Dublin 202205161652481 48 36.705 EUR 14:39:29 Euronext Dublin 202205161668865 25 36.705 EUR 14:39:29 Euronext Dublin 202205161669121 812 36.705 EUR 14:39:29 Euronext Dublin 202205161669377 175 36.68 EUR 14:39:36 Euronext Dublin 202205161671425 150 36.68 EUR 14:39:36 Euronext Dublin 202205161671681 149 36.68 EUR 14:39:36 Euronext Dublin 202205161671937 175 36.68 EUR 14:39:38 Euronext Dublin 202205161673473 28 36.68 EUR 14:39:47 Euronext Dublin 202205161673729 150 36.68 EUR 14:39:50 Euronext Dublin 202205161674241 2 36.68 EUR 14:39:50 Euronext Dublin 202205161674497 149 36.68 EUR 14:39:51 Euronext Dublin 202205161674753 58 36.68 EUR 14:39:51 Euronext Dublin 202205161675009 57 36.72 EUR 14:40:10 Euronext Dublin 202205161677057 336 36.715 EUR 14:40:11 Euronext Dublin 202205161677313 351 36.715 EUR 14:40:11 Euronext Dublin 202205161677569 687 36.715 EUR 14:40:11 Euronext Dublin 202205161678337 687 36.715 EUR 14:40:11 Euronext Dublin 202205161678593 559 36.715 EUR 14:40:11 Euronext Dublin 202205161678849 167 36.715 EUR 14:40:11 Euronext Dublin 202205161679105 165 36.715 EUR 14:40:11 Euronext Dublin 202205161679361 188 36.715 EUR 14:40:11 Euronext Dublin 202205161679617 167 36.715 EUR 14:40:11 Euronext Dublin 202205161679873 167 36.715 EUR 14:40:11 Euronext Dublin 202205161680129 26 36.715 EUR 14:40:11 Euronext Dublin 202205161680385 175 36.71 EUR 14:40:23 Euronext Dublin 202205161682177 175 36.71 EUR 14:40:24 Euronext Dublin 202205161682689 1 36.71 EUR 14:40:24 Euronext Dublin 202205161682945 175 36.71 EUR 14:40:35 Euronext Dublin 202205161686529 175 36.715 EUR 14:41:03 Euronext Dublin 202205161697537 149 36.715 EUR 14:41:03 Euronext Dublin 202205161697793 150 36.715 EUR 14:41:03 Euronext Dublin 202205161698049 10 36.71 EUR 14:41:03 Euronext Dublin 202205161699073 102 36.71 EUR 14:41:03 Euronext Dublin 202205161699329 58 36.71 EUR 14:41:05 Euronext Dublin 202205161699585 103 36.725 EUR 14:41:59 Euronext Dublin 202205161702913 82 36.69 EUR 14:42:03 Euronext Dublin 202205161704193 59 36.715 EUR 14:42:09 Euronext Dublin 202205161704961 150 36.72 EUR 14:42:09 Euronext Dublin 202205161705217 149 36.72 EUR 14:42:09 Euronext Dublin 202205161705473 57 36.72 EUR 14:42:09 Euronext Dublin 202205161705729 10 36.72 EUR 14:42:09 Euronext Dublin 202205161705985 55 36.71 EUR 14:42:36 Euronext Dublin 202205161709825 137 36.71 EUR 14:42:36 Euronext Dublin 202205161710081 7 36.705 EUR 14:42:46 Euronext Dublin 202205161713153 51 36.705 EUR 14:42:53 Euronext Dublin 202205161713921 1 36.705 EUR 14:42:53 Euronext Dublin 202205161714177 51 36.705 EUR 14:42:53 Euronext Dublin 202205161714433 118 36.7 EUR 14:43:03 Euronext Dublin 202205161715969 175 36.68 EUR 14:43:23 Euronext Dublin 202205161720065 103 36.67 EUR 14:43:36 Euronext Dublin 202205161721857 114 36.635 EUR 14:44:02 Euronext Dublin 202205161725185 150 36.595 EUR 14:44:08 Euronext Dublin 202205161732865 35 36.595 EUR 14:44:08 Euronext Dublin 202205161733121 68 36.57 EUR 14:44:16 Euronext Dublin 202205161734145 175 36.565 EUR 14:44:23 Euronext Dublin 202205161736193 149 36.565 EUR 14:44:23 Euronext Dublin 202205161736449 150 36.565 EUR 14:44:23 Euronext Dublin 202205161736705 175 36.595 EUR 14:44:41 Euronext Dublin 202205161739265 149 36.595 EUR 14:44:41 Euronext Dublin 202205161739521 8 36.595 EUR 14:44:41 Euronext Dublin 202205161739777 51 36.585 EUR 14:44:48 Euronext Dublin 202205161740289 149 36.58 EUR 14:44:50 Euronext Dublin 202205161741057 4 36.58 EUR 14:44:50 Euronext Dublin 202205161741313 169 36.58 EUR 14:45:11 Euronext Dublin 202205161753601 69 36.58 EUR 14:45:13 Euronext Dublin 202205161753857 73 36.595 EUR 14:45:25 Euronext Dublin 202205161756161 149 36.575 EUR 14:45:44 Euronext Dublin 202205161758465 32 36.575 EUR 14:45:44 Euronext Dublin 202205161758721 150 36.575 EUR 14:45:44 Euronext Dublin 202205161758977 326 36.575 EUR 14:45:44 Euronext Dublin 202205161759233 326 36.575 EUR 14:45:44 Euronext Dublin 202205161759489 190 36.575 EUR 14:45:44 Euronext Dublin 202205161759745 141 36.575 EUR 14:45:44 Euronext Dublin 202205161760001 110 36.575 EUR 14:45:44 Euronext Dublin 202205161760257 657 36.575 EUR 14:45:44 Euronext Dublin 202205161760513 16 36.575 EUR 14:45:44 Euronext Dublin 202205161761025 67 36.575 EUR 14:45:44 Euronext Dublin 202205161761281 115 36.575 EUR 14:45:44 Euronext Dublin 202205161761537 459 36.575 EUR 14:45:44 Euronext Dublin 202205161761793 192 36.575 EUR 14:45:44 Euronext Dublin 202205161762049 33 36.575 EUR 14:45:44 Euronext Dublin 202205161762305 537 36.575 EUR 14:45:45 Euronext Dublin 202205161762561 149 36.575 EUR 14:45:53 Euronext Dublin 202205161764097 111 36.575 EUR 14:45:53 Euronext Dublin 202205161764353 21 36.575 EUR 14:45:53 Euronext Dublin 202205161764609 175 36.55 EUR 14:45:59 Euronext Dublin 202205161767425 1 36.55 EUR 14:45:59 Euronext Dublin 202205161767681 55 36.555 EUR 14:46:08 Euronext Dublin 202205161769217 169 36.555 EUR 14:46:13 Euronext Dublin 202205161769473 175 36.555 EUR 14:46:14 Euronext Dublin 202205161769729 138 36.555 EUR 14:46:14 Euronext Dublin 202205161769985 120 36.55 EUR 14:46:52 Euronext Dublin 202205161775105 56 36.605 EUR 14:47:17 Euronext Dublin 202205161778945 196 36.595 EUR 14:47:27 Euronext Dublin 202205161780481 240 36.595 EUR 14:47:27 Euronext Dublin 202205161781505 54 36.575 EUR 14:47:30 Euronext Dublin 202205161782273 111 36.575 EUR 14:47:39 Euronext Dublin 202205161783297 3 36.565 EUR 14:47:49 Euronext Dublin 202205161785089 175 36.57 EUR 14:47:56 Euronext Dublin 202205161785857 175 36.57 EUR 14:48:04 Euronext Dublin 202205161786625 95 36.585 EUR 14:48:22 Euronext Dublin 202205161788929 55 36.57 EUR 14:48:25 Euronext Dublin 202205161789697 175 36.565 EUR 14:48:31 Euronext Dublin 202205161790209 80 36.58 EUR 14:48:37 Euronext Dublin 202205161791233 17 36.57 EUR 14:49:00 Euronext Dublin 202205161794305 82 36.575 EUR 14:49:08 Euronext Dublin 202205161797889 8 36.575 EUR 14:49:09 Euronext Dublin 202205161798145 21 36.575 EUR 14:49:10 Euronext Dublin 202205161798401 52 36.59 EUR 14:49:19 Euronext Dublin 202205161803009 152 36.59 EUR 14:49:19 Euronext Dublin 202205161803265 55 36.59 EUR 14:49:19 Euronext Dublin 202205161803521 91 36.585 EUR 14:49:28 Euronext Dublin 202205161807361 58 36.585 EUR 14:49:28 Euronext Dublin 202205161807617 4 36.585 EUR 14:49:29 Euronext Dublin 202205161807873 67 36.585 EUR 14:49:29 Euronext Dublin 202205161808129 86 36.585 EUR 14:50:01 Euronext Dublin 202205161818625 123 36.595 EUR 14:50:12 Euronext Dublin 202205161822721 92 36.595 EUR 14:50:14 Euronext Dublin 202205161822977 19 36.59 EUR 14:50:17 Euronext Dublin 202205161824257 14 36.585 EUR 14:50:18 Euronext Dublin 202205161824769 49 36.585 EUR 14:50:18 Euronext Dublin 202205161825025 152 36.595 EUR 14:50:35 Euronext Dublin 202205161827073 987 36.66 EUR 14:51:20 Euronext Dublin 202205161831425 23 36.66 EUR 14:51:20 Euronext Dublin 202205161831681 31 36.66 EUR 14:51:20 Euronext Dublin 202205161831937 933 36.66 EUR 14:51:20 Euronext Dublin 202205161832193 82 36.66 EUR 14:51:20 Euronext Dublin 202205161832705 303 36.66 EUR 14:51:20 Euronext Dublin 202205161832961 141 36.66 EUR 14:51:20 Euronext Dublin 202205161833217 53 36.65 EUR 14:51:53 Euronext Dublin 202205161839361 152 36.655 EUR 14:51:54 Euronext Dublin 202205161840385 45 36.66 EUR 14:51:57 Euronext Dublin 202205161840897 62 36.65 EUR 14:52:03 Euronext Dublin 202205161841921 58 36.67 EUR 14:52:09 Euronext Dublin 202205161843713 150 36.66 EUR 14:52:18 Euronext Dublin 202205161844481 156 36.685 EUR 14:52:50 Euronext Dublin 202205161848065 4 36.68 EUR 14:52:52 Euronext Dublin 202205161848577 11 36.71 EUR 14:52:58 Euronext Dublin 202205161849089 63 36.72 EUR 14:53:20 Euronext Dublin 202205161850369 214 36.72 EUR 14:53:20 Euronext Dublin 202205161850625 62 36.72 EUR 14:53:20 Euronext Dublin 202205161850881 174 36.72 EUR 14:53:20 Euronext Dublin 202205161851649 124 36.74 EUR 14:54:03 Euronext Dublin 202205161853697 73 36.735 EUR 14:54:11 Euronext Dublin 202205161854977 97 36.735 EUR 14:54:11 Euronext Dublin 202205161855233 71 36.765 EUR 14:54:30 Euronext Dublin 202205161857537 111 36.765 EUR 14:54:30 Euronext Dublin 202205161857793 12 36.755 EUR 14:54:30 Euronext Dublin 202205161858817 107 36.745 EUR 14:54:38 Euronext Dublin 202205161859329 29 36.755 EUR 14:54:54 Euronext Dublin 202205161860609 87 36.755 EUR 14:54:54 Euronext Dublin 202205161860865 189 36.78 EUR 14:55:24 Euronext Dublin 202205161861889 107 36.79 EUR 14:55:34 Euronext Dublin 202205161863425 78 36.79 EUR 14:55:54 Euronext Dublin 202205161864449 59 36.775 EUR 14:55:56 Euronext Dublin 202205161865217 68 36.775 EUR 14:55:56 Euronext Dublin 202205161865473 8 36.775 EUR 14:55:56 Euronext Dublin 202205161865985 52 36.765 EUR 14:55:58 Euronext Dublin 202205161866497 58 36.75 EUR 14:56:04 Euronext Dublin 202205161867265 73 36.76 EUR 14:56:38 Euronext Dublin 202205161868289 53 36.76 EUR 14:56:38 Euronext Dublin 202205161868545 140 36.755 EUR 14:56:50 Euronext Dublin 202205161869569 27 36.75 EUR 14:56:50 Euronext Dublin 202205161870337 70 36.75 EUR 14:56:50 Euronext Dublin 202205161870593 102 36.735 EUR 14:57:01 Euronext Dublin 202205161871105 55 36.725 EUR 14:57:08 Euronext Dublin 202205161871617 124 36.725 EUR 14:57:28 Euronext Dublin 202205161876481 58 36.72 EUR 14:57:30 Euronext Dublin 202205161877249 55 36.715 EUR 14:57:43 Euronext Dublin 202205161879041 55 36.71 EUR 14:57:45 Euronext Dublin 202205161880577 45 36.7 EUR 14:57:53 Euronext Dublin 202205161887233 83 36.72 EUR 14:58:10 Euronext Dublin 202205161889025 61 36.72 EUR 14:58:10 Euronext Dublin 202205161889281 55 36.715 EUR 14:58:20 Euronext Dublin 202205161890561 56 36.695 EUR 14:58:27 Euronext Dublin 202205161892097 114 36.71 EUR 14:58:55 Euronext Dublin 202205161894657 70 36.705 EUR 14:58:55 Euronext Dublin 202205161895425 60 36.705 EUR 14:58:55 Euronext Dublin 202205161895681 55 36.705 EUR 14:59:01 Euronext Dublin 202205161895937 56 36.705 EUR 14:59:07 Euronext Dublin 202205161896193 86 36.705 EUR 14:59:19 Euronext Dublin 202205161899521 119 36.7 EUR 14:59:35 Euronext Dublin 202205161901313 152 36.69 EUR 14:59:51 Euronext Dublin 202205161905153 7 36.69 EUR 14:59:51 Euronext Dublin 202205161905409 223 36.715 EUR 15:00:16 Euronext Dublin 202205161910785 72 36.74 EUR 15:00:21 Euronext Dublin 202205161912321 87 36.735 EUR 15:00:29 Euronext Dublin 202205161912833 54 36.73 EUR 15:00:34 Euronext Dublin 202205161914113 54 36.72 EUR 15:00:37 Euronext Dublin 202205161914369 118 36.725 EUR 15:00:46 Euronext Dublin 202205161915905 109 36.72 EUR 15:00:54 Euronext Dublin 202205161917697 54 36.72 EUR 15:00:57 Euronext Dublin 202205161918209 66 36.715 EUR 15:01:02 Euronext Dublin 202205161919233 9 36.685 EUR 15:01:05 Euronext Dublin 202205161922561 125 36.695 EUR 15:01:19 Euronext Dublin 202205161924865 108 36.69 EUR 15:01:24 Euronext Dublin 202205161926401 116 36.695 EUR 15:01:36 Euronext Dublin 202205161929217 62 36.695 EUR 15:01:48 Euronext Dublin 202205161932545 71 36.7 EUR 15:01:51 Euronext Dublin 202205161932801 98 36.735 EUR 15:02:02 Euronext Dublin 202205161933313 71 36.725 EUR 15:02:11 Euronext Dublin 202205161935617 37 36.73 EUR 15:02:20 Euronext Dublin 202205161937153 17 36.73 EUR 15:02:20 Euronext Dublin 202205161937409 116 36.73 EUR 15:02:31 Euronext Dublin 202205161938433 199 36.74 EUR 15:03:02 Euronext Dublin 202205161942785 68 36.735 EUR 15:03:02 Euronext Dublin 202205161943297 143 36.775 EUR 15:03:26 Euronext Dublin 202205161947649 32 36.775 EUR 15:03:26 Euronext Dublin 202205161947905 65 36.775 EUR 15:03:26 Euronext Dublin 202205161948161 119 36.77 EUR 15:03:43 Euronext Dublin 202205161950209 113 36.765 EUR 15:03:54 Euronext Dublin 202205161951489 124 36.78 EUR 15:04:07 Euronext Dublin 202205161952769 28 36.76 EUR 15:04:14 Euronext Dublin 202205161953025 26 36.76 EUR 15:04:14 Euronext Dublin 202205161953281 71 36.765 EUR 15:04:21 Euronext Dublin 202205161954049 6 36.76 EUR 15:04:46 Euronext Dublin 202205161955841 161 36.765 EUR 15:04:53 Euronext Dublin 202205161957377 46 36.78 EUR 15:05:04 Euronext Dublin 202205161960449 114 36.775 EUR 15:05:05 Euronext Dublin 202205161960705 62 36.775 EUR 15:05:05 Euronext Dublin 202205161960961 63 36.77 EUR 15:05:16 Euronext Dublin 202205161963265 72 36.77 EUR 15:05:20 Euronext Dublin 202205161964289 76 36.79 EUR 15:05:31 Euronext Dublin 202205161966081 61 36.79 EUR 15:05:39 Euronext Dublin 202205161967361 152 36.78 EUR 15:05:41 Euronext Dublin 202205161969153 65 36.78 EUR 15:05:41 Euronext Dublin 202205161969409 152 36.8 EUR 15:06:00 Euronext Dublin 202205161971713 10 36.8 EUR 15:06:00 Euronext Dublin 202205161971969 76 36.785 EUR 15:06:32 Euronext Dublin 202205161974273 136 36.785 EUR 15:06:54 Euronext Dublin 202205161976321 136 36.855 EUR 15:07:14 Euronext Dublin 202205161982977 143 36.895 EUR 15:07:55 Euronext Dublin 202205161986305 204 36.89 EUR 15:07:59 Euronext Dublin 202205161987073 2 36.885 EUR 15:08:01 Euronext Dublin 202205161988353 84 36.885 EUR 15:08:01 Euronext Dublin 202205161988609 27 36.885 EUR 15:08:01 Euronext Dublin 202205161988865 129 36.935 EUR 15:08:32 Euronext Dublin 202205161991681 127 36.93 EUR 15:08:32 Euronext Dublin 202205161992449 132 36.94 EUR 15:11:18 Euronext Dublin 202205162006529 103 36.94 EUR 15:33:56 Euronext Dublin 202205162138369 115 36.915 EUR 15:34:10 Euronext Dublin 202205162139905 68 36.915 EUR 15:34:11 Euronext Dublin 202205162140673 8 36.91 EUR 15:34:15 Euronext Dublin 202205162142465 57 36.91 EUR 15:34:15 Euronext Dublin 202205162142721 29 36.905 EUR 15:34:28 Euronext Dublin 202205162145281 177 36.925 EUR 15:35:05 Euronext Dublin 202205162145793 66 36.92 EUR 15:35:14 Euronext Dublin 202205162146049 12 36.92 EUR 15:35:15 Euronext Dublin 202205162146561 138 36.935 EUR 15:35:41 Euronext Dublin 202205162147073 53 36.935 EUR 15:35:48 Euronext Dublin 202205162148097 171 36.94 EUR 15:35:56 Euronext Dublin 202205162148865 188 36.94 EUR 15:36:16 Euronext Dublin 202205162150145 29 36.93 EUR 15:36:17 Euronext Dublin 202205162150913 138 36.935 EUR 15:36:21 Euronext Dublin 202205162151681 60 36.925 EUR 15:36:30 Euronext Dublin 202205162152961 172 36.92 EUR 15:36:44 Euronext Dublin 202205162153473 142 36.92 EUR 15:36:44 Euronext Dublin 202205162154241 166 36.985 EUR 15:43:26 Euronext Dublin 202205162199041 41 37.01 EUR 15:43:42 Euronext Dublin 202205162200577 48 37.005 EUR 15:43:51 Euronext Dublin 202205162200833 11 37 EUR 15:43:55 Euronext Dublin 202205162201857 299 37 EUR 15:43:55 Euronext Dublin 202205162202113 6 37 EUR 15:44:00 Euronext Dublin 202205162202881 111 37 EUR 15:44:00 Euronext Dublin 202205162203137 31 36.995 EUR 15:44:03 Euronext Dublin 202205162203649 120 36.99 EUR 15:44:16 Euronext Dublin 202205162204417 130 37.005 EUR 15:45:04 Euronext Dublin 202205162208001 281 37 EUR 15:45:04 Euronext Dublin 202205162208257 102 36.99 EUR 15:45:14 Euronext Dublin 202205162209281 58 36.99 EUR 15:45:16 Euronext Dublin 202205162209793 105 36.995 EUR 15:45:36 Euronext Dublin 202205162212865 131 36.995 EUR 15:45:36 Euronext Dublin 202205162213121 10 36.98 EUR 15:46:01 Euronext Dublin 202205162214145 175 36.98 EUR 15:46:01 Euronext Dublin 202205162214401 41 36.98 EUR 15:46:01 Euronext Dublin 202205162214657 61 36.975 EUR 15:46:04 Euronext Dublin 202205162215425 20 36.96 EUR 15:46:09 Euronext Dublin 202205162216705 16 36.975 EUR 15:46:22 Euronext Dublin 202205162218241 106 36.975 EUR 15:46:26 Euronext Dublin 202205162218753 167 36.965 EUR 15:46:57 Euronext Dublin 202205162220289 24 36.965 EUR 15:46:57 Euronext Dublin 202205162220545 211 36.965 EUR 15:47:10 Euronext Dublin 202205162222081 55 36.965 EUR 15:47:18 Euronext Dublin 202205162223105 88 36.965 EUR 15:47:18 Euronext Dublin 202205162223361 12 36.955 EUR 15:47:24 Euronext Dublin 202205162224385 70 36.955 EUR 15:47:24 Euronext Dublin 202205162224641 162 36.985 EUR 15:47:51 Euronext Dublin 202205162229505 24 36.985 EUR 15:48:03 Euronext Dublin 202205162230273 10 36.975 EUR 15:48:11 Euronext Dublin 202205162230529 50 36.97 EUR 15:48:16 Euronext Dublin 202205162231297 130 36.97 EUR 15:48:16 Euronext Dublin 202205162231553 13 36.975 EUR 15:48:37 Euronext Dublin 202205162232577 46 36.98 EUR 15:48:50 Euronext Dublin 202205162233601 81 36.98 EUR 15:48:53 Euronext Dublin 202205162233857 44 36.98 EUR 15:48:55 Euronext Dublin 202205162234113 194 36.975 EUR 15:48:57 Euronext Dublin 202205162234881 154 36.97 EUR 15:49:05 Euronext Dublin 202205162236161 123 36.97 EUR 15:49:32 Euronext Dublin 202205162238721 135 36.965 EUR 15:49:32 Euronext Dublin 202205162240513 17 36.96 EUR 15:49:38 Euronext Dublin 202205162241537 47 36.965 EUR 15:49:38 Euronext Dublin 202205162241793 122 36.96 EUR 15:49:41 Euronext Dublin 202205162242305 102 36.955 EUR 15:49:52 Euronext Dublin 202205162242817 20 36.955 EUR 15:49:52 Euronext Dublin 202205162243585 10 36.97 EUR 15:50:31 Euronext Dublin 202205162248961 66 36.98 EUR 15:50:49 Euronext Dublin 202205162250497 124 36.975 EUR 15:50:49 Euronext Dublin 202205162251009 3 36.975 EUR 15:50:50 Euronext Dublin 202205162251521 48 36.975 EUR 15:50:50 Euronext Dublin 202205162251777 132 36.97 EUR 15:50:51 Euronext Dublin 202205162252289 1 36.97 EUR 15:50:51 Euronext Dublin 202205162252545 115 36.95 EUR 15:51:05 Euronext Dublin 202205162253825 204 36.94 EUR 15:51:13 Euronext Dublin 202205162256897 153 36.98 EUR 15:51:39 Euronext Dublin 202205162259457 39 36.975 EUR 15:51:39 Euronext Dublin 202205162259713 10 36.975 EUR 15:51:39 Euronext Dublin 202205162259969 14 36.975 EUR 15:51:39 Euronext Dublin 202205162260225 40 36.975 EUR 15:51:57 Euronext Dublin 202205162260481 196 36.975 EUR 15:52:00 Euronext Dublin 202205162260993 41 36.975 EUR 15:52:00 Euronext Dublin 202205162261249 158 36.96 EUR 15:52:33 Euronext Dublin 202205162263297 13 36.95 EUR 15:52:34 Euronext Dublin 202205162264577 112 36.95 EUR 15:52:34 Euronext Dublin 202205162264833 114 36.945 EUR 15:52:34 Euronext Dublin 202205162265345 131 36.95 EUR 15:52:53 Euronext Dublin 202205162270465 61 36.945 EUR 15:52:56 Euronext Dublin 202205162272001 11 36.935 EUR 15:53:11 Euronext Dublin 202205162272769 53 36.935 EUR 15:53:22 Euronext Dublin 202205162274305 93 36.935 EUR 15:53:22 Euronext Dublin 202205162274561 72 36.935 EUR 15:53:22 Euronext Dublin 202205162274817 22 36.905 EUR 15:54:03 Euronext Dublin 202205162278145 49 36.9 EUR 15:54:06 Euronext Dublin 202205162278913 217 36.895 EUR 15:54:09 Euronext Dublin 202205162279169 137 36.895 EUR 15:54:11 Euronext Dublin 202205162279681 59 36.89 EUR 15:54:14 Euronext Dublin 202205162280449 91 36.885 EUR 15:54:28 Euronext Dublin 202205162283777 102 36.895 EUR 15:54:46 Euronext Dublin 202205162286337 5 36.89 EUR 15:54:48 Euronext Dublin 202205162286849 95 36.89 EUR 15:54:48 Euronext Dublin 202205162287105 128 36.895 EUR 15:55:03 Euronext Dublin 202205162287873 101 36.89 EUR 15:55:09 Euronext Dublin 202205162289153 2 36.89 EUR 15:55:09 Euronext Dublin 202205162289409 102 36.885 EUR 15:55:21 Euronext Dublin 202205162290433 62 36.885 EUR 15:55:21 Euronext Dublin 202205162290945 105 36.88 EUR 15:55:42 Euronext Dublin 202205162293505 144 36.88 EUR 15:56:01 Euronext Dublin 202205162294529 37 36.875 EUR 15:56:13 Euronext Dublin 202205162294785 217 36.87 EUR 15:56:13 Euronext Dublin 202205162295297 86 36.865 EUR 15:56:14 Euronext Dublin 202205162295809 3 36.865 EUR 15:56:14 Euronext Dublin 202205162296065 58 36.855 EUR 15:56:14 Euronext Dublin 202205162296833 74 36.865 EUR 15:56:22 Euronext Dublin 202205162298113 110 36.86 EUR 15:56:33 Euronext Dublin 202205162299137 37 36.865 EUR 15:56:56 Euronext Dublin 202205162300417 155 36.87 EUR 15:57:05 Euronext Dublin 202205162301185 182 36.87 EUR 15:57:17 Euronext Dublin 202205162301697 135 36.87 EUR 15:57:19 Euronext Dublin 202205162302209 61 36.865 EUR 15:57:21 Euronext Dublin 202205162302977 114 36.93 EUR 15:57:56 Euronext Dublin 202205162305281 138 36.92 EUR 15:58:02 Euronext Dublin 202205162307329 38 36.92 EUR 15:58:07 Euronext Dublin 202205162307585 4 36.92 EUR 15:58:07 Euronext Dublin 202205162307841 87 36.91 EUR 15:58:09 Euronext Dublin 202205162308609 65 36.91 EUR 15:58:20 Euronext Dublin 202205162308865 146 36.905 EUR 15:58:21 Euronext Dublin 202205162309633 5 36.905 EUR 15:58:21 Euronext Dublin 202205162309889 6 36.9 EUR 15:58:30 Euronext Dublin 202205162310401 86 36.895 EUR 15:58:40 Euronext Dublin 202205162310657 177 36.895 EUR 15:58:51 Euronext Dublin 202205162311169 97 36.915 EUR 15:59:08 Euronext Dublin 202205162316033 165 36.94 EUR 15:59:37 Euronext Dublin 202205162317057 102 36.94 EUR 15:59:41 Euronext Dublin 202205162317569 164 36.94 EUR 15:59:41 Euronext Dublin 202205162318081 26 36.945 EUR 15:59:46 Euronext Dublin 202205162318849 29 36.95 EUR 15:59:53 Euronext Dublin 202205162319361 173 36.945 EUR 16:00:00 Euronext Dublin 202205162319617 129 36.945 EUR 16:00:00 Euronext Dublin 202205162320641 117 36.945 EUR 16:00:00 Euronext Dublin 202205162320897 179 36.96 EUR 16:00:18 Euronext Dublin 202205162321665 38 36.955 EUR 16:00:18 Euronext Dublin 202205162322689 24 36.955 EUR 16:00:18 Euronext Dublin 202205162322945 85 36.955 EUR 16:00:18 Euronext Dublin 202205162323201 140 36.94 EUR 16:00:30 Euronext Dublin 202205162323713 135 36.96 EUR 16:01:19 Euronext Dublin 202205162328065 164 36.965 EUR 16:01:36 Euronext Dublin 202205162329089 39 36.965 EUR 16:01:41 Euronext Dublin 202205162329601 1 36.965 EUR 16:01:41 Euronext Dublin 202205162329857 50 36.96 EUR 16:01:43 Euronext Dublin 202205162330369 49 36.96 EUR 16:01:45 Euronext Dublin 202205162330625 237 36.975 EUR 16:01:59 Euronext Dublin 202205162331137 11 36.97 EUR 16:02:03 Euronext Dublin 202205162331393 221 36.97 EUR 16:02:03 Euronext Dublin 202205162331649 87 36.97 EUR 16:02:03 Euronext Dublin 202205162331905 26 36.96 EUR 16:02:15 Euronext Dublin 202205162332673 82 36.96 EUR 16:02:15 Euronext Dublin 202205162332929 9 36.96 EUR 16:02:18 Euronext Dublin 202205162333697 45 36.96 EUR 16:02:18 Euronext Dublin 202205162333953 1 36.945 EUR 16:02:41 Euronext Dublin 202205162336513 116 36.945 EUR 16:02:41 Euronext Dublin 202205162336769 93 36.945 EUR 16:02:41 Euronext Dublin 202205162337281 203 36.96 EUR 16:03:09 Euronext Dublin 202205162340097 129 36.955 EUR 16:03:34 Euronext Dublin 202205162340865 22 36.955 EUR 16:03:34 Euronext Dublin 202205162341121 30 36.955 EUR 16:03:47 Euronext Dublin 202205162341633 152 36.96 EUR 16:04:12 Euronext Dublin 202205162342657 97 36.96 EUR 16:04:12 Euronext Dublin 202205162342913 73 36.96 EUR 16:04:14 Euronext Dublin 202205162343169 7 36.96 EUR 16:04:15 Euronext Dublin 202205162343425 139 36.97 EUR 16:04:33 Euronext Dublin 202205162344193 63 36.97 EUR 16:04:36 Euronext Dublin 202205162344449 233 36.965 EUR 16:04:37 Euronext Dublin 202205162344961 17 36.98 EUR 16:05:15 Euronext Dublin 202205162347009 143 36.98 EUR 16:05:22 Euronext Dublin 202205162347777 198 36.975 EUR 16:05:29 Euronext Dublin 202205162348545 41 36.975 EUR 16:05:29 Euronext Dublin 202205162348801 44 36.975 EUR 16:05:29 Euronext Dublin 202205162349057 34 36.975 EUR 16:05:29 Euronext Dublin 202205162349313 77 36.97 EUR 16:05:30 Euronext Dublin 202205162349825 66 36.97 EUR 16:05:30 Euronext Dublin 202205162350081 45 36.96 EUR 16:05:42 Euronext Dublin 202205162352641 40 36.96 EUR 16:05:52 Euronext Dublin 202205162352897 175 36.955 EUR 16:05:52 Euronext Dublin 202205162353153 62 36.955 EUR 16:05:52 Euronext Dublin 202205162353409 113 36.93 EUR 16:06:07 Euronext Dublin 202205162355457 147 36.92 EUR 16:06:12 Euronext Dublin 202205162355969 115 36.915 EUR 16:06:14 Euronext Dublin 202205162356737 124 36.925 EUR 16:06:27 Euronext Dublin 202205162358273 29 36.92 EUR 16:06:55 Euronext Dublin 202205162359041 73 36.915 EUR 16:07:01 Euronext Dublin 202205162359553 67 36.915 EUR 16:07:01 Euronext Dublin 202205162359809 129 36.91 EUR 16:07:02 Euronext Dublin 202205162360833 313 36.91 EUR 16:07:15 Euronext Dublin 202205162362113 56 36.905 EUR 16:07:17 Euronext Dublin 202205162362881 370 36.925 EUR 16:07:52 Euronext Dublin 202205162364417 28 36.93 EUR 16:08:02 Euronext Dublin 202205162365441 152 36.93 EUR 16:08:20 Euronext Dublin 202205162365697 39 36.93 EUR 16:08:30 Euronext Dublin 202205162365953 2 36.935 EUR 16:08:36 Euronext Dublin 202205162366465 92 36.935 EUR 16:08:40 Euronext Dublin 202205162366977 65 36.925 EUR 16:08:45 Euronext Dublin 202205162368257 43 36.94 EUR 16:08:53 Euronext Dublin 202205162369793 39 36.94 EUR 16:08:55 Euronext Dublin 202205162370049 50 36.935 EUR 16:08:57 Euronext Dublin 202205162370305 58 36.935 EUR 16:09:02 Euronext Dublin 202205162370561 152 36.985 EUR 16:09:46 Euronext Dublin 202205162372609 152 36.985 EUR 16:09:46 Euronext Dublin 202205162372865 10 36.985 EUR 16:09:46 Euronext Dublin 202205162373121 152 36.985 EUR 16:09:47 Euronext Dublin 202205162373377 54 36.985 EUR 16:09:47 Euronext Dublin 202205162373633 156 36.99 EUR 16:10:00 Euronext Dublin 202205162374401 156 36.985 EUR 16:10:00 Euronext Dublin 202205162375937 14 36.99 EUR 16:10:11 Euronext Dublin 202205162377729 37 36.985 EUR 16:10:16 Euronext Dublin 202205162377985 128 36.975 EUR 16:10:40 Euronext Dublin 202205162378753 29 37.005 EUR 16:11:12 Euronext Dublin 202205162379521 169 37.015 EUR 16:11:17 Euronext Dublin 202205162380033 277 37.01 EUR 16:11:19 Euronext Dublin 202205162380801 175 37.015 EUR 16:11:36 Euronext Dublin 202205162382081 37 37.015 EUR 16:11:39 Euronext Dublin 202205162382337 37 37.015 EUR 16:11:43 Euronext Dublin 202205162382593 39 37.015 EUR 16:11:47 Euronext Dublin 202205162382849 63 37.015 EUR 16:11:53 Euronext Dublin 202205162383361 57 37.025 EUR 16:12:07 Euronext Dublin 202205162383873 27 37.025 EUR 16:12:07 Euronext Dublin 202205162384385 13 37.025 EUR 16:12:07 Euronext Dublin 202205162384641 67 37.025 EUR 16:12:07 Euronext Dublin 202205162384897 51 37.025 EUR 16:12:13 Euronext Dublin 202205162385153 11 37.03 EUR 16:12:20 Euronext Dublin 202205162385665 119 37.025 EUR 16:12:42 Euronext Dublin 202205162386689 101 37.04 EUR 16:12:59 Euronext Dublin 202205162388481 116 37.04 EUR 16:13:12 Euronext Dublin 202205162391041 57 37.025 EUR 16:13:15 Euronext Dublin 202205162393857 79 37.025 EUR 16:13:30 Euronext Dublin 202205162395137 44 37.025 EUR 16:13:37 Euronext Dublin 202205162396417 86 37.01 EUR 16:13:44 Euronext Dublin 202205162397185 61 37 EUR 16:13:56 Euronext Dublin 202205162400513 43 37 EUR 16:13:56 Euronext Dublin 202205162400769 13 36.985 EUR 16:14:00 Euronext Dublin 202205162405377 78 36.995 EUR 16:14:10 Euronext Dublin 202205162406657 53 37.005 EUR 16:14:32 Euronext Dublin 202205162407169 5 37.005 EUR 16:14:33 Euronext Dublin 202205162407425 107 37 EUR 16:14:33 Euronext Dublin 202205162407937 17 37 EUR 16:14:33 Euronext Dublin 202205162408193 175 37 EUR 16:15:01 Euronext Dublin 202205162408705 72 37 EUR 16:15:01 Euronext Dublin 202205162408961 57 36.995 EUR 16:15:09 Euronext Dublin 202205162409729 134 37.005 EUR 16:15:24 Euronext Dublin 202205162410497 75 37.005 EUR 16:15:30 Euronext Dublin 202205162410753 37 37.01 EUR 16:15:35 Euronext Dublin 202205162411521 43 37.01 EUR 16:15:40 Euronext Dublin 202205162411777 41 37.01 EUR 16:15:44 Euronext Dublin 202205162412033 37 37.01 EUR 16:15:48 Euronext Dublin 202205162412289 38 37.01 EUR 16:15:52 Euronext Dublin 202205162412545 60 37 EUR 16:15:56 Euronext Dublin 202205162413313 93 37.005 EUR 16:16:11 Euronext Dublin 202205162416897 192 37.02 EUR 16:16:32 Euronext Dublin 202205162418433 60 37.015 EUR 16:16:36 Euronext Dublin 202205162419713 68 37.015 EUR 16:16:42 Euronext Dublin 202205162420225 179 37.045 EUR 16:17:54 Euronext Dublin 202205162423553 175 37.035 EUR 16:18:14 Euronext Dublin 202205162426369 34 37.035 EUR 16:18:14 Euronext Dublin 202205162426625 175 37.035 EUR 16:18:14 Euronext Dublin 202205162426881 116 37.035 EUR 16:18:14 Euronext Dublin 202205162427137 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 [email protected] 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 POSBKABKABKDBPD

AI Terminal

1980_rns_2022-05-17_9807e5a5-45eb-4da9-a460-aaf4fc18cded.html

More from CRH PLC

Talk to a Data Expert