CRH PLC

Transaction in Own Shares • Jun 16, 2022

National Storage Mechanism | Additional information RNS Number : 0479P CRH PLC 16 June 2022 16th June 2022 CRH plc Transaction in Own Shares CRH plc ("CRH") announces that on 15th June 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: 165,218 Highest price paid per share: ���34.81 Lowest price paid per share: ���34.21 Volume weighted average price paid: ���34.5055 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 13,383,586 of its ordinary shares in treasury which represents 1.729% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 760,756,752 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 15th June 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: 15th June 2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 34.5055 165,218 Euronext Dublin Number of Shares Price Per Share (EUR) Currency Trade Time Trading Venue MatchID 90 34.285 EUR 08:00:11 Euronext Dublin 202206158705 59 34.31 EUR 08:00:32 Euronext Dublin 2022061517409 23 34.36 EUR 08:00:37 Euronext Dublin 2022061518689 67 34.34 EUR 08:00:39 Euronext Dublin 2022061519457 121 34.335 EUR 08:00:39 Euronext Dublin 2022061520225 199 34.405 EUR 08:00:56 Euronext Dublin 2022061526369 65 34.445 EUR 08:01:02 Euronext Dublin 2022061531489 174 34.5 EUR 08:01:13 Euronext Dublin 2022061534049 362 34.58 EUR 08:02:39 Euronext Dublin 2022061536609 32 34.58 EUR 08:03:04 Euronext Dublin 2022061537121 384 34.58 EUR 08:03:04 Euronext Dublin 2022061537377 21 34.575 EUR 08:03:04 Euronext Dublin 2022061538913 427 34.56 EUR 08:03:10 Euronext Dublin 2022061539425 175 34.56 EUR 08:03:10 Euronext Dublin 2022061540193 40 34.56 EUR 08:03:10 Euronext Dublin 2022061540449 90 34.56 EUR 08:03:10 Euronext Dublin 2022061540705 66 34.495 EUR 08:03:12 Euronext Dublin 2022061541473 79 34.545 EUR 08:03:56 Euronext Dublin 2022061544033 173 34.55 EUR 08:04:10 Euronext Dublin 2022061545057 141 34.53 EUR 08:04:10 Euronext Dublin 2022061546593 126 34.53 EUR 08:04:23 Euronext Dublin 2022061547105 63 34.5 EUR 08:04:38 Euronext Dublin 2022061547617 56 34.5 EUR 08:04:38 Euronext Dublin 2022061548129 13 34.49 EUR 08:04:44 Euronext Dublin 2022061548641 68 34.465 EUR 08:04:44 Euronext Dublin 2022061549153 243 34.46 EUR 08:05:20 Euronext Dublin 2022061553761 136 34.465 EUR 08:05:29 Euronext Dublin 2022061554785 280 34.465 EUR 08:05:29 Euronext Dublin 2022061555553 240 34.4 EUR 08:05:48 Euronext Dublin 2022061556065 465 34.395 EUR 08:06:41 Euronext Dublin 2022061556577 79 34.39 EUR 08:06:42 Euronext Dublin 2022061557345 363 34.4 EUR 08:07:51 Euronext Dublin 2022061558625 189 34.385 EUR 08:08:32 Euronext Dublin 2022061560417 82 34.38 EUR 08:08:53 Euronext Dublin 2022061560929 223 34.4 EUR 08:09:15 Euronext Dublin 2022061561953 196 34.4 EUR 08:09:15 Euronext Dublin 2022061562209 160 34.4 EUR 08:09:15 Euronext Dublin 2022061562465 89 34.4 EUR 08:09:15 Euronext Dublin 2022061562721 294 34.38 EUR 08:09:47 Euronext Dublin 2022061563233 285 34.4 EUR 08:10:05 Euronext Dublin 2022061567073 205 34.4 EUR 08:10:05 Euronext Dublin 2022061567585 334 34.415 EUR 08:10:45 Euronext Dublin 2022061571169 172 34.41 EUR 08:10:47 Euronext Dublin 2022061572193 1 34.4 EUR 08:10:56 Euronext Dublin 2022061572705 4 34.4 EUR 08:10:56 Euronext Dublin 2022061572961 2 34.4 EUR 08:10:56 Euronext Dublin 2022061573217 2 34.4 EUR 08:10:56 Euronext Dublin 2022061573473 128 34.4 EUR 08:10:57 Euronext Dublin 2022061573729 125 34.405 EUR 08:11:08 Euronext Dublin 2022061574753 80 34.36 EUR 08:12:35 Euronext Dublin 2022061577313 198 34.36 EUR 08:12:35 Euronext Dublin 2022061577569 64 34.355 EUR 08:12:35 Euronext Dublin 2022061578593 173 34.385 EUR 08:12:38 Euronext Dublin 2022061581409 220 34.405 EUR 08:12:47 Euronext Dublin 2022061582433 63 34.415 EUR 08:12:49 Euronext Dublin 2022061583457 162 34.415 EUR 08:12:49 Euronext Dublin 2022061583713 111 34.4 EUR 08:12:58 Euronext Dublin 2022061584737 112 34.4 EUR 08:12:58 Euronext Dublin 2022061585249 60 34.38 EUR 08:13:05 Euronext Dublin 2022061586529 160 34.38 EUR 08:13:29 Euronext Dublin 2022061587809 123 34.36 EUR 08:13:33 Euronext Dublin 2022061588833 142 34.33 EUR 08:13:48 Euronext Dublin 2022061590113 60 34.34 EUR 08:13:51 Euronext Dublin 2022061591393 121 34.335 EUR 08:14:08 Euronext Dublin 2022061595745 104 34.325 EUR 08:14:16 Euronext Dublin 2022061596257 109 34.295 EUR 08:14:30 Euronext Dublin 2022061598049 60 34.295 EUR 08:14:30 Euronext Dublin 2022061598305 129 34.265 EUR 08:14:47 Euronext Dublin 2022061599073 83 34.275 EUR 08:14:53 Euronext Dublin 20220615102657 272 34.33 EUR 08:15:23 Euronext Dublin 20220615106241 53 34.315 EUR 08:15:40 Euronext Dublin 20220615107521 27 34.35 EUR 08:15:50 Euronext Dublin 20220615109057 62 34.36 EUR 08:16:07 Euronext Dublin 20220615110593 166 34.36 EUR 08:16:10 Euronext Dublin 20220615111361 58 34.36 EUR 08:16:14 Euronext Dublin 20220615112129 207 34.345 EUR 08:16:50 Euronext Dublin 20220615113665 110 34.335 EUR 08:16:54 Euronext Dublin 20220615114433 70 34.325 EUR 08:17:01 Euronext Dublin 20220615114945 148 34.3 EUR 08:17:24 Euronext Dublin 20220615116225 84 34.285 EUR 08:17:37 Euronext Dublin 20220615117505 59 34.285 EUR 08:17:37 Euronext Dublin 20220615117761 102 34.28 EUR 08:17:50 Euronext Dublin 20220615118529 63 34.27 EUR 08:17:57 Euronext Dublin 20220615120321 86 34.285 EUR 08:18:11 Euronext Dublin 20220615121345 9 34.3 EUR 08:18:50 Euronext Dublin 20220615128769 35 34.315 EUR 08:18:58 Euronext Dublin 20220615130305 58 34.31 EUR 08:19:07 Euronext Dublin 20220615131073 66 34.31 EUR 08:20:07 Euronext Dublin 20220615134657 66 34.31 EUR 08:20:07 Euronext Dublin 20220615134913 3 34.31 EUR 08:20:08 Euronext Dublin 20220615135169 108 34.305 EUR 08:20:09 Euronext Dublin 20220615135681 68 34.325 EUR 08:20:13 Euronext Dublin 20220615136705 15 34.345 EUR 08:20:30 Euronext Dublin 20220615136961 96 34.34 EUR 08:20:32 Euronext Dublin 20220615137473 326 34.34 EUR 08:20:35 Euronext Dublin 20220615138497 104 34.34 EUR 08:20:35 Euronext Dublin 20220615139009 292 34.33 EUR 08:20:37 Euronext Dublin 20220615139777 176 34.33 EUR 08:20:37 Euronext Dublin 20220615140033 174 34.305 EUR 08:20:51 Euronext Dublin 20220615141569 127 34.305 EUR 08:20:51 Euronext Dublin 20220615141825 277 34.26 EUR 08:21:22 Euronext Dublin 20220615144129 175 34.26 EUR 08:21:22 Euronext Dublin 20220615144641 115 34.26 EUR 08:21:22 Euronext Dublin 20220615144897 148 34.295 EUR 08:22:21 Euronext Dublin 20220615146689 190 34.295 EUR 08:22:21 Euronext Dublin 20220615146945 18 34.295 EUR 08:22:21 Euronext Dublin 20220615147201 268 34.305 EUR 08:22:54 Euronext Dublin 20220615148225 192 34.3 EUR 08:23:06 Euronext Dublin 20220615148993 52 34.285 EUR 08:23:07 Euronext Dublin 20220615149505 45 34.285 EUR 08:23:07 Euronext Dublin 20220615149761 7 34.275 EUR 08:23:35 Euronext Dublin 20220615151809 20 34.275 EUR 08:23:35 Euronext Dublin 20220615152065 165 34.28 EUR 08:24:06 Euronext Dublin 20220615153857 52 34.28 EUR 08:24:11 Euronext Dublin 20220615154113 269 34.285 EUR 08:24:30 Euronext Dublin 20220615155905 243 34.28 EUR 08:24:31 Euronext Dublin 20220615156929 392 34.275 EUR 08:24:44 Euronext Dublin 20220615158209 263 34.23 EUR 08:25:02 Euronext Dublin 20220615158721 175 34.22 EUR 08:25:02 Euronext Dublin 20220615159233 34 34.22 EUR 08:25:02 Euronext Dublin 20220615159489 32 34.23 EUR 08:25:02 Euronext Dublin 20220615159745 276 34.22 EUR 08:25:24 Euronext Dublin 20220615162817 126 34.22 EUR 08:25:39 Euronext Dublin 20220615163841 141 34.21 EUR 08:25:39 Euronext Dublin 20220615164353 298 34.21 EUR 08:25:39 Euronext Dublin 20220615164865 201 34.21 EUR 08:27:14 Euronext Dublin 20220615167681 155 34.23 EUR 08:27:27 Euronext Dublin 20220615169217 64 34.225 EUR 08:27:27 Euronext Dublin 20220615169985 324 34.215 EUR 08:27:56 Euronext Dublin 20220615171009 298 34.215 EUR 08:28:07 Euronext Dublin 20220615174849 142 34.24 EUR 08:28:21 Euronext Dublin 20220615176385 61 34.24 EUR 08:28:21 Euronext Dublin 20220615177153 101 34.225 EUR 08:28:50 Euronext Dublin 20220615177665 1 34.235 EUR 08:29:05 Euronext Dublin 20220615179201 61 34.255 EUR 08:29:32 Euronext Dublin 20220615180481 172 34.275 EUR 08:29:50 Euronext Dublin 20220615182017 142 34.275 EUR 08:29:50 Euronext Dublin 20220615182529 61 34.285 EUR 08:30:04 Euronext Dublin 20220615185345 27 34.265 EUR 08:30:15 Euronext Dublin 20220615187649 82 34.265 EUR 08:30:15 Euronext Dublin 20220615187905 163 34.285 EUR 08:30:47 Euronext Dublin 20220615189697 140 34.27 EUR 08:31:20 Euronext Dublin 20220615191489 68 34.27 EUR 08:31:20 Euronext Dublin 20220615191745 120 34.26 EUR 08:31:31 Euronext Dublin 20220615192513 153 34.3 EUR 08:32:08 Euronext Dublin 20220615194817 130 34.3 EUR 08:32:08 Euronext Dublin 20220615196609 63 34.26 EUR 08:32:22 Euronext Dublin 20220615197121 70 34.25 EUR 08:32:27 Euronext Dublin 20220615198657 126 34.235 EUR 08:32:55 Euronext Dublin 20220615200193 84 34.215 EUR 08:32:59 Euronext Dublin 20220615201473 26 34.24 EUR 08:33:15 Euronext Dublin 20220615206081 24 34.3 EUR 08:33:49 Euronext Dublin 20220615208641 96 34.315 EUR 08:33:59 Euronext Dublin 20220615211457 48 34.315 EUR 08:34:08 Euronext Dublin 20220615212225 48 34.315 EUR 08:34:08 Euronext Dublin 20220615212481 341 34.32 EUR 08:34:31 Euronext Dublin 20220615214017 241 34.35 EUR 08:35:08 Euronext Dublin 20220615216065 52 34.34 EUR 08:35:13 Euronext Dublin 20220615217601 145 34.37 EUR 08:35:52 Euronext Dublin 20220615219905 122 34.36 EUR 08:35:57 Euronext Dublin 20220615220929 15 34.405 EUR 08:36:32 Euronext Dublin 20220615221697 141 34.395 EUR 08:36:43 Euronext Dublin 20220615222721 104 34.395 EUR 08:36:54 Euronext Dublin 20220615223745 36 34.39 EUR 08:36:57 Euronext Dublin 20220615224001 202 34.375 EUR 08:37:20 Euronext Dublin 20220615224769 60 34.37 EUR 08:37:20 Euronext Dublin 20220615226049 74 34.365 EUR 08:37:21 Euronext Dublin 20220615226305 11 34.365 EUR 08:37:21 Euronext Dublin 20220615226561 36 34.41 EUR 08:38:04 Euronext Dublin 20220615229377 96 34.41 EUR 08:38:04 Euronext Dublin 20220615229633 61 34.405 EUR 08:38:16 Euronext Dublin 20220615230401 109 34.4 EUR 08:38:27 Euronext Dublin 20220615231425 59 34.455 EUR 08:39:41 Euronext Dublin 20220615232705 97 34.455 EUR 08:39:41 Euronext Dublin 20220615233473 84 34.45 EUR 08:39:41 Euronext Dublin 20220615234497 172 34.455 EUR 08:39:58 Euronext Dublin 20220615235265 172 34.445 EUR 08:40:05 Euronext Dublin 20220615236289 115 34.43 EUR 08:40:17 Euronext Dublin 20220615236545 127 34.445 EUR 08:40:33 Euronext Dublin 20220615238081 137 34.48 EUR 08:41:13 Euronext Dublin 20220615239361 80 34.47 EUR 08:41:27 Euronext Dublin 20220615239873 92 34.47 EUR 08:41:27 Euronext Dublin 20220615240385 126 34.455 EUR 08:41:32 Euronext Dublin 20220615241153 179 34.455 EUR 08:41:32 Euronext Dublin 20220615241409 63 34.455 EUR 08:41:32 Euronext Dublin 20220615241665 47 34.42 EUR 08:42:03 Euronext Dublin 20220615242945 9 34.42 EUR 08:42:31 Euronext Dublin 20220615248065 43 34.42 EUR 08:42:31 Euronext Dublin 20220615248321 68 34.42 EUR 08:42:31 Euronext Dublin 20220615249601 68 34.42 EUR 08:42:31 Euronext Dublin 20220615250113 68 34.42 EUR 08:42:31 Euronext Dublin 20220615250369 35 34.41 EUR 08:42:33 Euronext Dublin 20220615250881 66 34.41 EUR 08:42:40 Euronext Dublin 20220615251393 79 34.41 EUR 08:42:54 Euronext Dublin 20220615252161 78 34.405 EUR 08:43:09 Euronext Dublin 20220615252673 48 34.405 EUR 08:43:09 Euronext Dublin 20220615253185 144 34.395 EUR 08:43:21 Euronext Dublin 20220615254721 14 34.39 EUR 08:43:35 Euronext Dublin 20220615255745 97 34.385 EUR 08:43:36 Euronext Dublin 20220615256513 203 34.4 EUR 08:44:08 Euronext Dublin 20220615257793 73 34.445 EUR 08:44:46 Euronext Dublin 20220615260097 78 34.44 EUR 08:44:51 Euronext Dublin 20220615261121 47 34.44 EUR 08:45:04 Euronext Dublin 20220615262145 86 34.44 EUR 08:45:04 Euronext Dublin 20220615262401 85 34.44 EUR 08:45:20 Euronext Dublin 20220615263681 135 34.435 EUR 08:45:22 Euronext Dublin 20220615264193 79 34.425 EUR 08:45:28 Euronext Dublin 20220615265473 176 34.425 EUR 08:45:30 Euronext Dublin 20220615265729 91 34.42 EUR 08:45:30 Euronext Dublin 20220615266241 208 34.4 EUR 08:45:39 Euronext Dublin 20220615267009 107 34.4 EUR 08:45:39 Euronext Dublin 20220615267265 79 34.4 EUR 08:46:00 Euronext Dublin 20220615269313 52 34.415 EUR 08:46:12 Euronext Dublin 20220615272129 104 34.41 EUR 08:46:27 Euronext Dublin 20220615273921 122 34.41 EUR 08:46:27 Euronext Dublin 20220615274433 84 34.4 EUR 08:46:38 Euronext Dublin 20220615275201 61 34.39 EUR 08:46:46 Euronext Dublin 20220615276481 60 34.44 EUR 08:47:03 Euronext Dublin 20220615278785 60 34.44 EUR 08:47:04 Euronext Dublin 20220615279297 56 34.345 EUR 08:47:14 Euronext Dublin 20220615280833 10 34.28 EUR 08:47:17 Euronext Dublin 20220615285953 25 34.255 EUR 08:47:22 Euronext Dublin 20220615296705 71 34.29 EUR 08:47:36 Euronext Dublin 20220615303873 61 34.29 EUR 08:47:47 Euronext Dublin 20220615305921 58 34.27 EUR 08:48:00 Euronext Dublin 20220615308993 59 34.305 EUR 08:48:10 Euronext Dublin 20220615312065 61 34.29 EUR 08:48:22 Euronext Dublin 20220615312577 61 34.25 EUR 08:48:34 Euronext Dublin 20220615314113 61 34.27 EUR 08:48:46 Euronext Dublin 20220615315649 51 34.285 EUR 08:49:00 Euronext Dublin 20220615318721 9 34.285 EUR 08:49:00 Euronext Dublin 20220615318977 61 34.27 EUR 08:49:10 Euronext Dublin 20220615320513 61 34.3 EUR 08:49:29 Euronext Dublin 20220615322305 61 34.305 EUR 08:49:35 Euronext Dublin 20220615323329 67 34.28 EUR 08:49:59 Euronext Dublin 20220615324865 60 34.28 EUR 08:49:59 Euronext Dublin 20220615325121 52 34.285 EUR 08:50:13 Euronext Dublin 20220615327169 58 34.275 EUR 08:50:21 Euronext Dublin 20220615327425 120 34.335 EUR 08:51:54 Euronext Dublin 20220615329217 22 34.33 EUR 08:51:54 Euronext Dublin 20220615329729 51 34.33 EUR 08:51:54 Euronext Dublin 20220615329985 95 34.33 EUR 08:51:54 Euronext Dublin 20220615330241 111 34.325 EUR 08:51:58 Euronext Dublin 20220615332033 69 34.325 EUR 08:51:58 Euronext Dublin 20220615333313 60 34.305 EUR 08:52:11 Euronext Dublin 20220615335617 15 34.335 EUR 08:52:47 Euronext Dublin 20220615336129 53 34.33 EUR 08:52:58 Euronext Dublin 20220615337665 165 34.365 EUR 08:53:37 Euronext Dublin 20220615339201 128 34.38 EUR 08:53:57 Euronext Dublin 20220615339969 8 34.38 EUR 08:53:57 Euronext Dublin 20220615340225 159 34.38 EUR 08:53:57 Euronext Dublin 20220615340481 21 34.37 EUR 08:54:31 Euronext Dublin 20220615341249 72 34.385 EUR 08:55:24 Euronext Dublin 20220615344321 80 34.38 EUR 08:55:34 Euronext Dublin 20220615346369 81 34.375 EUR 08:55:34 Euronext Dublin 20220615347905 175 34.37 EUR 08:55:41 Euronext Dublin 20220615349697 31 34.37 EUR 08:55:41 Euronext Dublin 20220615349953 52 34.355 EUR 08:55:50 Euronext Dublin 20220615350721 59 34.355 EUR 08:56:05 Euronext Dublin 20220615352513 175 34.36 EUR 08:56:05 Euronext Dublin 20220615352769 8 34.36 EUR 08:56:05 Euronext Dublin 20220615353025 111 34.295 EUR 08:58:30 Euronext Dublin 20220615356609 50 34.31 EUR 08:59:02 Euronext Dublin 20220615357377 27 34.305 EUR 08:59:10 Euronext Dublin 20220615357633 50 34.305 EUR 08:59:17 Euronext Dublin 20220615357889 50 34.305 EUR 08:59:18 Euronext Dublin 20220615358145 179 34.305 EUR 08:59:28 Euronext Dublin 20220615358913 62 34.295 EUR 08:59:28 Euronext Dublin 20220615360449 65 34.295 EUR 08:59:28 Euronext Dublin 20220615360705 95 34.29 EUR 09:00:00 Euronext Dublin 20220615361729 65 34.31 EUR 09:00:38 Euronext Dublin 20220615364545 108 34.31 EUR 09:00:39 Euronext Dublin 20220615365057 50 34.305 EUR 09:00:44 Euronext Dublin 20220615365569 1 34.305 EUR 09:00:45 Euronext Dublin 20220615365825 49 34.305 EUR 09:00:45 Euronext Dublin 20220615366081 160 34.33 EUR 09:02:15 Euronext Dublin 20220615367617 75 34.32 EUR 09:02:27 Euronext Dublin 20220615369153 110 34.32 EUR 09:02:27 Euronext Dublin 20220615369409 61 34.325 EUR 09:02:27 Euronext Dublin 20220615369665 114 34.32 EUR 09:02:53 Euronext Dublin 20220615370689 96 34.28 EUR 09:04:03 Euronext Dublin 20220615372225 140 34.28 EUR 09:04:03 Euronext Dublin 20220615372481 216 34.325 EUR 09:06:01 Euronext Dublin 20220615374273 251 34.325 EUR 09:06:01 Euronext Dublin 20220615374785 181 34.325 EUR 09:06:18 Euronext Dublin 20220615375297 137 34.325 EUR 09:06:18 Euronext Dublin 20220615377601 251 34.385 EUR 09:07:13 Euronext Dublin 20220615381953 230 34.43 EUR 09:07:56 Euronext Dublin 20220615385025 164 34.43 EUR 09:08:17 Euronext Dublin 20220615387329 119 34.425 EUR 09:08:17 Euronext Dublin 20220615388865 184 34.41 EUR 09:08:51 Euronext Dublin 20220615392961 11 34.41 EUR 09:09:18 Euronext Dublin 20220615395009 102 34.41 EUR 09:09:18 Euronext Dublin 20220615395265 96 34.41 EUR 09:09:31 Euronext Dublin 20220615395777 104 34.43 EUR 09:09:43 Euronext Dublin 20220615398337 6 34.42 EUR 09:09:52 Euronext Dublin 20220615399361 105 34.42 EUR 09:09:52 Euronext Dublin 20220615399617 60 34.415 EUR 09:10:02 Euronext Dublin 20220615400129 107 34.405 EUR 09:10:47 Euronext Dublin 20220615401409 80 34.41 EUR 09:10:47 Euronext Dublin 20220615401665 58 34.41 EUR 09:11:02 Euronext Dublin 20220615402433 147 34.415 EUR 09:11:47 Euronext Dublin 20220615405249 80 34.415 EUR 09:11:47 Euronext Dublin 20220615405761 133 34.415 EUR 09:12:17 Euronext Dublin 20220615407553 42 34.43 EUR 09:13:26 Euronext Dublin 20220615414209 17 34.43 EUR 09:13:26 Euronext Dublin 20220615414465 122 34.43 EUR 09:13:26 Euronext Dublin 20220615414721 104 34.43 EUR 09:13:26 Euronext Dublin 20220615414977 52 34.42 EUR 09:13:42 Euronext Dublin 20220615416513 285 34.435 EUR 09:15:00 Euronext Dublin 20220615418049 72 34.43 EUR 09:15:00 Euronext Dublin 20220615418561 96 34.42 EUR 09:16:12 Euronext Dublin 20220615422657 95 34.42 EUR 09:16:12 Euronext Dublin 20220615423169 138 34.45 EUR 09:16:22 Euronext Dublin 20220615427265 103 34.45 EUR 09:16:22 Euronext Dublin 20220615427521 127 34.45 EUR 09:16:22 Euronext Dublin 20220615427777 103 34.45 EUR 09:16:23 Euronext Dublin 20220615428033 145 34.49 EUR 09:17:44 Euronext Dublin 20220615435457 92 34.5 EUR 09:17:51 Euronext Dublin 20220615437249 61 34.49 EUR 09:18:04 Euronext Dublin 20220615438529 203 34.475 EUR 09:18:49 Euronext Dublin 20220615442113 60 34.47 EUR 09:19:07 Euronext Dublin 20220615443137 117 34.475 EUR 09:19:21 Euronext Dublin 20220615444929 152 34.505 EUR 09:20:36 Euronext Dublin 20220615447489 151 34.535 EUR 09:21:42 Euronext Dublin 20220615452353 67 34.53 EUR 09:21:42 Euronext Dublin 20220615452865 237 34.52 EUR 09:21:51 Euronext Dublin 20220615453377 154 34.51 EUR 09:21:55 Euronext Dublin 20220615454145 55 34.5 EUR 09:22:21 Euronext Dublin 20220615457217 75 34.5 EUR 09:22:21 Euronext Dublin 20220615457473 109 34.51 EUR 09:22:53 Euronext Dublin 20220615459265 65 34.515 EUR 09:22:53 Euronext Dublin 20220615460033 163 34.515 EUR 09:23:52 Euronext Dublin 20220615461057 80 34.51 EUR 09:23:53 Euronext Dublin 20220615462081 46 34.515 EUR 09:24:30 Euronext Dublin 20220615464385 493 34.585 EUR 09:25:46 Euronext Dublin 20220615467457 74 34.58 EUR 09:25:59 Euronext Dublin 20220615468993 60 34.57 EUR 09:26:11 Euronext Dublin 20220615470529 99 34.565 EUR 09:26:46 Euronext Dublin 20220615472065 66 34.62 EUR 09:27:29 Euronext Dublin 20220615475649 215 34.615 EUR 09:27:31 Euronext Dublin 20220615476417 59 34.605 EUR 09:28:01 Euronext Dublin 20220615476929 125 34.605 EUR 09:28:01 Euronext Dublin 20220615477697 9 34.585 EUR 09:29:20 Euronext Dublin 20220615484353 206 34.585 EUR 09:29:20 Euronext Dublin 20220615484609 174 34.565 EUR 09:29:41 Euronext Dublin 20220615485121 69 34.565 EUR 09:29:41 Euronext Dublin 20220615485633 119 34.565 EUR 09:31:08 Euronext Dublin 20220615487681 8 34.57 EUR 09:31:13 Euronext Dublin 20220615489217 158 34.56 EUR 09:31:35 Euronext Dublin 20220615489985 157 34.56 EUR 09:31:35 Euronext Dublin 20220615490241 62 34.555 EUR 09:32:15 Euronext Dublin 20220615491777 16 34.565 EUR 09:32:18 Euronext Dublin 20220615493057 119 34.55 EUR 09:32:25 Euronext Dublin 20220615493569 259 34.555 EUR 09:33:12 Euronext Dublin 20220615496129 72 34.555 EUR 09:33:12 Euronext Dublin 20220615496641 75 34.555 EUR 09:33:12 Euronext Dublin 20220615496897 221 34.555 EUR 09:33:42 Euronext Dublin 20220615497921 136 34.56 EUR 09:34:03 Euronext Dublin 20220615500737 60 34.55 EUR 09:34:09 Euronext Dublin 20220615502017 175 34.545 EUR 09:34:19 Euronext Dublin 20220615504065 8 34.545 EUR 09:34:19 Euronext Dublin 20220615504321 203 34.56 EUR 09:35:06 Euronext Dublin 20220615506881 67 34.54 EUR 09:35:19 Euronext Dublin 20220615508161 120 34.535 EUR 09:35:35 Euronext Dublin 20220615508929 172 34.505 EUR 09:36:01 Euronext Dublin 20220615510977 76 34.505 EUR 09:36:05 Euronext Dublin 20220615512257 7 34.53 EUR 09:36:09 Euronext Dublin 20220615515073 54 34.53 EUR 09:36:09 Euronext Dublin 20220615515329 122 34.53 EUR 09:36:26 Euronext Dublin 20220615516609 290 34.57 EUR 09:38:55 Euronext Dublin 20220615519425 134 34.56 EUR 09:39:19 Euronext Dublin 20220615519937 72 34.57 EUR 09:40:02 Euronext Dublin 20220615520449 63 34.57 EUR 09:40:02 Euronext Dublin 20220615521217 15 34.575 EUR 09:40:24 Euronext Dublin 20220615522497 189 34.565 EUR 09:40:36 Euronext Dublin 20220615523009 157 34.565 EUR 09:40:36 Euronext Dublin 20220615523521 238 34.55 EUR 09:40:50 Euronext Dublin 20220615523777 47 34.54 EUR 09:40:50 Euronext Dublin 20220615525313 31 34.54 EUR 09:40:50 Euronext Dublin 20220615525569 34 34.54 EUR 09:40:50 Euronext Dublin 20220615525825 175 34.54 EUR 09:40:50 Euronext Dublin 20220615526081 6 34.54 EUR 09:40:50 Euronext Dublin 20220615526337 170 34.53 EUR 09:40:53 Euronext Dublin 20220615526849 187 34.53 EUR 09:41:11 Euronext Dublin 20220615527361 59 34.53 EUR 09:41:26 Euronext Dublin 20220615528641 59 34.525 EUR 09:41:42 Euronext Dublin 20220615529153 81 34.52 EUR 09:42:06 Euronext Dublin 20220615529921 57 34.52 EUR 09:42:14 Euronext Dublin 20220615530433 109 34.515 EUR 09:43:48 Euronext Dublin 20220615531969 110 34.515 EUR 09:44:02 Euronext Dublin 20220615532737 72 34.51 EUR 09:44:27 Euronext Dublin 20220615533505 231 34.5 EUR 09:44:58 Euronext Dublin 20220615535809 96 34.5 EUR 09:45:03 Euronext Dublin 20220615537089 1 34.51 EUR 09:45:25 Euronext Dublin 20220615538369 183 34.495 EUR 09:46:10 Euronext Dublin 20220615542465 101 34.49 EUR 09:46:10 Euronext Dublin 20220615543745 119 34.48 EUR 09:46:22 Euronext Dublin 20220615544769 59 34.48 EUR 09:46:40 Euronext Dublin 20220615545025 76 34.485 EUR 09:46:58 Euronext Dublin 20220615546817 44 34.48 EUR 09:47:16 Euronext Dublin 20220615548353 63 34.48 EUR 09:47:30 Euronext Dublin 20220615549377 63 34.475 EUR 09:47:41 Euronext Dublin 20220615551425 170 34.46 EUR 09:48:35 Euronext Dublin 20220615552705 174 34.435 EUR 09:49:38 Euronext Dublin 20220615554753 42 34.435 EUR 09:49:38 Euronext Dublin 20220615555009 108 34.425 EUR 09:49:38 Euronext Dublin 20220615556033 123 34.44 EUR 09:50:02 Euronext Dublin 20220615557825 62 34.44 EUR 09:50:02 Euronext Dublin 20220615558337 69 34.45 EUR 09:51:00 Euronext Dublin 20220615562433 42 34.45 EUR 09:51:00 Euronext Dublin 20220615562689 133 34.44 EUR 09:51:09 Euronext Dublin 20220615563969 110 34.425 EUR 09:51:30 Euronext Dublin 20220615564481 50 34.425 EUR 09:52:52 Euronext Dublin 20220615566785 50 34.425 EUR 09:52:52 Euronext Dublin 20220615567041 2 34.425 EUR 09:52:53 Euronext Dublin 20220615567297 290 34.425 EUR 09:52:53 Euronext Dublin 20220615567553 62 34.42 EUR 09:53:33 Euronext Dublin 20220615568065 76 34.415 EUR 09:53:38 Euronext Dublin 20220615569089 96 34.415 EUR 09:54:12 Euronext Dublin 20220615569857 73 34.41 EUR 09:54:23 Euronext Dublin 20220615570625 59 34.405 EUR 09:54:31 Euronext Dublin 20220615571137 59 34.4 EUR 09:54:47 Euronext Dublin 20220615571649 59 34.39 EUR 09:55:04 Euronext Dublin 20220615573697 224 34.42 EUR 09:56:43 Euronext Dublin 20220615574977 160 34.415 EUR 09:56:45 Euronext Dublin 20220615575745 58 34.41 EUR 09:56:59 Euronext Dublin 20220615576257 53 34.405 EUR 09:57:32 Euronext Dublin 20220615576769 112 34.43 EUR 09:58:07 Euronext Dublin 20220615577537 140 34.425 EUR 09:58:13 Euronext Dublin 20220615578049 97 34.425 EUR 09:58:50 Euronext Dublin 20220615581377 119 34.415 EUR 09:59:18 Euronext Dublin 20220615581889 58 34.41 EUR 09:59:18 Euronext Dublin 20220615582657 143 34.4 EUR 10:00:10 Euronext Dublin 20220615583425 64 34.4 EUR 10:00:10 Euronext Dublin 20220615584193 60 34.38 EUR 10:00:23 Euronext Dublin 20220615588545 59 34.37 EUR 10:00:36 Euronext Dublin 20220615593665 59 34.37 EUR 10:00:52 Euronext Dublin 20220615600577 151 34.4 EUR 10:01:31 Euronext Dublin 20220615603137 122 34.38 EUR 10:01:51 Euronext Dublin 20220615604417 60 34.36 EUR 10:02:03 Euronext Dublin 20220615605697 259 34.34 EUR 10:03:41 Euronext Dublin 20220615608001 117 34.345 EUR 10:04:11 Euronext Dublin 20220615609537 149 34.34 EUR 10:04:14 Euronext Dublin 20220615610049 59 34.335 EUR 10:04:16 Euronext Dublin 20220615610561 59 34.335 EUR 10:04:28 Euronext Dublin 20220615611329 91 34.32 EUR 10:05:36 Euronext Dublin 20220615611841 159 34.315 EUR 10:05:43 Euronext Dublin 20220615612609 119 34.305 EUR 10:05:43 Euronext Dublin 20220615614401 61 34.3 EUR 10:05:59 Euronext Dublin 20220615615681 46 34.305 EUR 10:06:30 Euronext Dublin 20220615618753 102 34.3 EUR 10:06:31 Euronext Dublin 20220615619265 61 34.295 EUR 10:06:43 Euronext Dublin 20220615621057 60 34.285 EUR 10:06:58 Euronext Dublin 20220615623361 61 34.285 EUR 10:07:09 Euronext Dublin 20220615624129 10 34.285 EUR 10:07:27 Euronext Dublin 20220615627201 59 34.285 EUR 10:07:27 Euronext Dublin 20220615627457 89 34.285 EUR 10:07:46 Euronext Dublin 20220615628993 121 34.29 EUR 10:08:15 Euronext Dublin 20220615632577 69 34.28 EUR 10:08:31 Euronext Dublin 20220615633601 112 34.28 EUR 10:08:59 Euronext Dublin 20220615635905 32 34.28 EUR 10:09:17 Euronext Dublin 20220615637441 66 34.28 EUR 10:09:17 Euronext Dublin 20220615637697 46 34.245 EUR 10:09:17 Euronext Dublin 20220615640001 61 34.29 EUR 10:09:32 Euronext Dublin 20220615645377 8 34.29 EUR 10:10:21 Euronext Dublin 20220615647425 219 34.29 EUR 10:10:21 Euronext Dublin 20220615647681 51 34.275 EUR 10:10:44 Euronext Dublin 20220615649217 72 34.28 EUR 10:10:46 Euronext Dublin 20220615650753 6 34.28 EUR 10:11:30 Euronext Dublin 20220615652033 159 34.28 EUR 10:11:30 Euronext Dublin 20220615652289 66 34.28 EUR 10:11:30 Euronext Dublin 20220615652545 108 34.255 EUR 10:12:13 Euronext Dublin 20220615653569 89 34.245 EUR 10:12:51 Euronext Dublin 20220615654337 25 34.245 EUR 10:13:23 Euronext Dublin 20220615655361 173 34.245 EUR 10:13:53 Euronext Dublin 20220615656641 145 34.245 EUR 10:14:02 Euronext Dublin 20220615657409 192 34.265 EUR 10:15:01 Euronext Dublin 20220615659201 175 34.265 EUR 10:15:02 Euronext Dublin 20220615659969 50 34.265 EUR 10:15:02 Euronext Dublin 20220615660225 50 34.27 EUR 10:15:32 Euronext Dublin 20220615660737 34 34.27 EUR 10:15:33 Euronext Dublin 20220615660993 111 34.26 EUR 10:15:50 Euronext Dublin 20220615662273 406 34.335 EUR 10:17:52 Euronext Dublin 20220615665857 110 34.335 EUR 10:18:18 Euronext Dublin 20220615669953 122 34.33 EUR 10:18:26 Euronext Dublin 20220615670721 59 34.33 EUR 10:18:26 Euronext Dublin 20220615671489 59 34.32 EUR 10:18:36 Euronext Dublin 20220615674817 9 34.305 EUR 10:19:00 Euronext Dublin 20220615677121 97 34.3 EUR 10:19:21 Euronext Dublin 20220615677633 70 34.295 EUR 10:19:23 Euronext Dublin 20220615678145 70 34.285 EUR 10:19:37 Euronext Dublin 20220615678913 50 34.3 EUR 10:20:05 Euronext Dublin 20220615680193 50 34.3 EUR 10:20:06 Euronext Dublin 20220615680449 124 34.3 EUR 10:20:06 Euronext Dublin 20220615680705 112 34.295 EUR 10:20:25 Euronext Dublin 20220615681729 61 34.295 EUR 10:20:25 Euronext Dublin 20220615681985 50 34.3 EUR 10:20:44 Euronext Dublin 20220615683521 1 34.3 EUR 10:20:44 Euronext Dublin 20220615683777 49 34.3 EUR 10:20:45 Euronext Dublin 20220615684033 116 34.3 EUR 10:20:45 Euronext Dublin 20220615684289 69 34.3 EUR 10:20:51 Euronext Dublin 20220615684545 62 34.315 EUR 10:21:45 Euronext Dublin 20220615685313 114 34.325 EUR 10:22:00 Euronext Dublin 20220615686849 103 34.29 EUR 10:22:36 Euronext Dublin 20220615688385 66 34.285 EUR 10:22:40 Euronext Dublin 20220615688897 171 34.29 EUR 10:23:16 Euronext Dublin 20220615691457 9 34.285 EUR 10:23:37 Euronext Dublin 20220615692481 53 34.285 EUR 10:23:37 Euronext Dublin 20220615692737 28 34.29 EUR 10:24:50 Euronext Dublin 20220615695809 35 34.315 EUR 10:25:51 Euronext Dublin 20220615698369 306 34.315 EUR 10:25:51 Euronext Dublin 20220615698625 195 34.315 EUR 10:25:51 Euronext Dublin 20220615698881 79 34.315 EUR 10:25:51 Euronext Dublin 20220615699137 120 34.335 EUR 10:27:38 Euronext Dublin 20220615700673 59 34.365 EUR 10:28:29 Euronext Dublin 20220615702721 242 34.37 EUR 10:28:39 Euronext Dublin 20220615703489 216 34.38 EUR 10:30:02 Euronext Dublin 20220615708097 255 34.41 EUR 10:31:12 Euronext Dublin 20220615709377 207 34.455 EUR 10:33:00 Euronext Dublin 20220615715777 164 34.445 EUR 10:33:00 Euronext Dublin 20220615717057 20 34.485 EUR 10:34:44 Euronext Dublin 20220615717825 22 34.485 EUR 10:34:44 Euronext Dublin 20220615718337 173 34.47 EUR 10:34:45 Euronext Dublin 20220615718593 39 34.485 EUR 10:36:08 Euronext Dublin 20220615720641 24 34.5 EUR 10:36:46 Euronext Dublin 20220615721665 67 34.5 EUR 10:36:57 Euronext Dublin 20220615722945 173 34.495 EUR 10:36:57 Euronext Dublin 20220615724993 212 34.49 EUR 10:36:59 Euronext Dublin 20220615726273 26 34.485 EUR 10:37:26 Euronext Dublin 20220615727297 211 34.48 EUR 10:37:41 Euronext Dublin 20220615728577 118 34.47 EUR 10:37:47 Euronext Dublin 20220615729089 63 34.465 EUR 10:38:54 Euronext Dublin 20220615730881 82 34.465 EUR 10:38:54 Euronext Dublin 20220615731137 141 34.46 EUR 10:38:58 Euronext Dublin 20220615731649 111 34.465 EUR 10:39:27 Euronext Dublin 20220615733697 59 34.465 EUR 10:39:52 Euronext Dublin 20220615734721 236 34.515 EUR 10:42:00 Euronext Dublin 20220615738305 96 34.515 EUR 10:42:06 Euronext Dublin 20220615739329 48 34.53 EUR 10:42:25 Euronext Dublin 20220615740353 178 34.57 EUR 10:43:04 Euronext Dublin 20220615743425 116 34.565 EUR 10:43:21 Euronext Dublin 20220615744449 84 34.565 EUR 10:43:21 Euronext Dublin 20220615744961 100 34.63 EUR 10:43:46 Euronext Dublin 20220615746241 43 34.66 EUR 10:43:57 Euronext Dublin 20220615756481 57 34.565 EUR 10:44:20 Euronext Dublin 20220615762881 60 34.555 EUR 10:44:42 Euronext Dublin 20220615763649 175 34.56 EUR 10:44:42 Euronext Dublin 20220615763905 133 34.56 EUR 10:44:42 Euronext Dublin 20220615764161 89 34.585 EUR 10:46:50 Euronext Dublin 20220615768001 72 34.585 EUR 10:46:54 Euronext Dublin 20220615768513 105 34.555 EUR 10:47:47 Euronext Dublin 20220615771329 90 34.56 EUR 10:47:57 Euronext Dublin 20220615772353 57 34.555 EUR 10:48:07 Euronext Dublin 20220615772865 17 34.565 EUR 10:48:46 Euronext Dublin 20220615773633 5 34.565 EUR 10:48:46 Euronext Dublin 20220615773889 28 34.565 EUR 10:48:46 Euronext Dublin 20220615774145 83 34.56 EUR 10:48:46 Euronext Dublin 20220615774913 111 34.575 EUR 10:49:24 Euronext Dublin 20220615776705 58 34.585 EUR 10:50:33 Euronext Dublin 20220615777473 51 34.585 EUR 10:51:02 Euronext Dublin 20220615777985 45 34.59 EUR 10:51:24 Euronext Dublin 20220615779009 174 34.59 EUR 10:52:01 Euronext Dublin 20220615780545 54 34.585 EUR 10:52:08 Euronext Dublin 20220615781313 40 34.58 EUR 10:52:08 Euronext Dublin 20220615782081 41 34.58 EUR 10:52:08 Euronext Dublin 20220615782337 73 34.58 EUR 10:52:17 Euronext Dublin 20220615782849 59 34.57 EUR 10:52:28 Euronext Dublin 20220615783361 39 34.555 EUR 10:52:35 Euronext Dublin 20220615784129 19 34.555 EUR 10:52:35 Euronext Dublin 20220615784385 60 34.555 EUR 10:52:46 Euronext Dublin 20220615785665 152 34.555 EUR 10:53:31 Euronext Dublin 20220615786689 171 34.55 EUR 10:53:39 Euronext Dublin 20220615787457 111 34.55 EUR 10:54:06 Euronext Dublin 20220615788737 110 34.545 EUR 10:54:06 Euronext Dublin 20220615790529 150 34.535 EUR 10:54:25 Euronext Dublin 20220615791809 69 34.53 EUR 10:54:25 Euronext Dublin 20220615792321 62 34.53 EUR 10:54:33 Euronext Dublin 20220615792833 58 34.53 EUR 10:54:44 Euronext Dublin 20220615793601 180 34.535 EUR 10:55:43 Euronext Dublin 20220615794369 64 34.535 EUR 10:55:47 Euronext Dublin 20220615795649 194 34.53 EUR 10:55:55 Euronext Dublin 20220615796929 106 34.525 EUR 10:55:56 Euronext Dublin 20220615797441 57 34.52 EUR 10:55:57 Euronext Dublin 20220615797953 172 34.53 EUR 10:56:33 Euronext Dublin 20220615798721 90 34.53 EUR 10:56:42 Euronext Dublin 20220615799489 111 34.535 EUR 10:57:08 Euronext Dublin 20220615800769 133 34.535 EUR 10:57:08 Euronext Dublin 20220615801025 120 34.535 EUR 10:57:31 Euronext Dublin 20220615801537 19 34.545 EUR 10:58:06 Euronext Dublin 20220615802305 31 34.545 EUR 10:58:06 Euronext Dublin 20220615802561 69 34.545 EUR 10:58:06 Euronext Dublin 20220615802817 77 34.545 EUR 10:58:06 Euronext Dublin 20220615803073 49 34.545 EUR 10:58:24 Euronext Dublin 20220615803329 54 34.54 EUR 10:58:56 Euronext Dublin 20220615804097 237 34.56 EUR 10:59:35 Euronext Dublin 20220615805633 141 34.57 EUR 11:00:04 Euronext Dublin 20220615806401 160 34.57 EUR 11:00:04 Euronext Dublin 20220615807681 31 34.57 EUR 11:00:04 Euronext Dublin 20220615807937 204 34.55 EUR 11:00:42 Euronext Dublin 20220615808193 302 34.54 EUR 11:02:03 Euronext Dublin 20220615810753 166 34.535 EUR 11:02:04 Euronext Dublin 20220615812289 87 34.52 EUR 11:03:12 Euronext Dublin 20220615814081 176 34.51 EUR 11:03:45 Euronext Dublin 20220615815361 115 34.5 EUR 11:03:53 Euronext Dublin 20220615816129 66 34.505 EUR 11:04:57 Euronext Dublin 20220615817409 170 34.5 EUR 11:05:08 Euronext Dublin 20220615817921 154 34.495 EUR 11:05:31 Euronext Dublin 20220615819201 91 34.49 EUR 11:05:43 Euronext Dublin 20220615819969 102 34.485 EUR 11:06:16 Euronext Dublin 20220615820737 44 34.44 EUR 11:07:16 Euronext Dublin 20220615823809 101 34.44 EUR 11:07:16 Euronext Dublin 20220615824065 60 34.435 EUR 11:07:22 Euronext Dublin 20220615826369 110 34.47 EUR 11:08:23 Euronext Dublin 20220615827905 60 34.47 EUR 11:08:24 Euronext Dublin 20220615828161 95 34.465 EUR 11:09:13 Euronext Dublin 20220615828929 59 34.46 EUR 11:09:39 Euronext Dublin 20220615829441 157 34.49 EUR 11:10:14 Euronext Dublin 20220615831233 72 34.48 EUR 11:11:22 Euronext Dublin 20220615833025 283 34.51 EUR 11:12:20 Euronext Dublin 20220615835073 78 34.515 EUR 11:13:38 Euronext Dublin 20220615835585 86 34.515 EUR 11:13:38 Euronext Dublin 20220615835841 76 34.51 EUR 11:13:47 Euronext Dublin 20220615836865 98 34.545 EUR 11:15:22 Euronext Dublin 20220615837377 75 34.54 EUR 11:15:24 Euronext Dublin 20220615838145 123 34.535 EUR 11:15:37 Euronext Dublin 20220615839169 96 34.525 EUR 11:16:01 Euronext Dublin 20220615839681 69 34.525 EUR 11:16:01 Euronext Dublin 20220615840193 178 34.53 EUR 11:17:10 Euronext Dublin 20220615841217 3 34.515 EUR 11:17:41 Euronext Dublin 20220615841985 20 34.53 EUR 11:18:03 Euronext Dublin 20220615842753 134 34.53 EUR 11:18:47 Euronext Dublin 20220615844033 66 34.53 EUR 11:18:49 Euronext Dublin 20220615844545 124 34.53 EUR 11:18:49 Euronext Dublin 20220615844801 13 34.525 EUR 11:19:22 Euronext Dublin 20220615847617 210 34.525 EUR 11:20:01 Euronext Dublin 20220615849153 106 34.51 EUR 11:20:01 Euronext Dublin 20220615850177 124 34.52 EUR 11:20:41 Euronext Dublin 20220615851713 64 34.52 EUR 11:20:41 Euronext Dublin 20220615851969 64 34.53 EUR 11:22:17 Euronext Dublin 20220615855041 99 34.525 EUR 11:22:21 Euronext Dublin 20220615856065 50 34.515 EUR 11:23:04 Euronext Dublin 20220615858113 187 34.515 EUR 11:23:04 Euronext Dublin 20220615858369 246 34.51 EUR 11:23:04 Euronext Dublin 20220615858881 90 34.505 EUR 11:23:34 Euronext Dublin 20220615860929 30 34.5 EUR 11:23:40 Euronext Dublin 20220615861697 29 34.5 EUR 11:24:16 Euronext Dublin 20220615862977 150 34.495 EUR 11:24:19 Euronext Dublin 20220615863489 130 34.48 EUR 11:25:14 Euronext Dublin 20220615864513 228 34.48 EUR 11:25:31 Euronext Dublin 20220615866049 59 34.47 EUR 11:25:44 Euronext Dublin 20220615866561 123 34.47 EUR 11:26:08 Euronext Dublin 20220615868353 108 34.45 EUR 11:26:32 Euronext Dublin 20220615869121 393 34.485 EUR 11:28:12 Euronext Dublin 20220615870913 98 34.48 EUR 11:28:12 Euronext Dublin 20220615871681 59 34.47 EUR 11:28:22 Euronext Dublin 20220615872705 98 34.46 EUR 11:28:57 Euronext Dublin 20220615875521 74 34.47 EUR 11:28:57 Euronext Dublin 20220615876033 188 34.485 EUR 11:29:46 Euronext Dublin 20220615878337 39 34.49 EUR 11:30:11 Euronext Dublin 20220615879617 111 34.49 EUR 11:30:11 Euronext Dublin 20220615879873 106 34.49 EUR 11:30:40 Euronext Dublin 20220615881409 101 34.495 EUR 11:31:16 Euronext Dublin 20220615883457 74 34.495 EUR 11:31:17 Euronext Dublin 20220615883713 50 34.495 EUR 11:31:17 Euronext Dublin 20220615883969 50 34.495 EUR 11:31:18 Euronext Dublin 20220615884225 160 34.495 EUR 11:31:18 Euronext Dublin 20220615884481 185 34.495 EUR 11:31:18 Euronext Dublin 20220615884737 76 34.5 EUR 11:32:14 Euronext Dublin 20220615886017 1 34.5 EUR 11:32:15 Euronext Dublin 20220615886273 59 34.485 EUR 11:33:20 Euronext Dublin 20220615890881 401 34.47 EUR 11:34:46 Euronext Dublin 20220615891649 125 34.465 EUR 11:34:47 Euronext Dublin 20220615892929 119 34.455 EUR 11:35:15 Euronext Dublin 20220615894465 214 34.465 EUR 11:36:24 Euronext Dublin 20220615895233 144 34.47 EUR 11:37:08 Euronext Dublin 20220615897281 98 34.465 EUR 11:37:08 Euronext Dublin 20220615898049 95 34.465 EUR 11:38:23 Euronext Dublin 20220615898561 75 34.48 EUR 11:38:55 Euronext Dublin 20220615900609 383 34.51 EUR 11:39:22 Euronext Dublin 20220615901889 59 34.51 EUR 11:39:36 Euronext Dublin 20220615904449 160 34.53 EUR 11:40:33 Euronext Dublin 20220615906753 77 34.545 EUR 11:41:18 Euronext Dublin 20220615909569 84 34.545 EUR 11:41:18 Euronext Dublin 20220615909825 117 34.54 EUR 11:41:19 Euronext Dublin 20220615910593 175 34.525 EUR 11:43:01 Euronext Dublin 20220615911617 91 34.52 EUR 11:43:01 Euronext Dublin 20220615912641 57 34.515 EUR 11:43:25 Euronext Dublin 20220615913665 108 34.515 EUR 11:44:06 Euronext Dublin 20220615914177 104 34.525 EUR 11:44:59 Euronext Dublin 20220615915457 91 34.52 EUR 11:45:29 Euronext Dublin 20220615917249 192 34.53 EUR 11:47:13 Euronext Dublin 20220615918017 236 34.52 EUR 11:47:57 Euronext Dublin 20220615919297 205 34.55 EUR 11:49:22 Euronext Dublin 20220615921089 352 34.545 EUR 11:49:51 Euronext Dublin 20220615921601 73 34.545 EUR 11:49:52 Euronext Dublin 20220615922113 176 34.54 EUR 11:50:49 Euronext Dublin 20220615925697 135 34.53 EUR 11:52:40 Euronext Dublin 20220615926977 41 34.525 EUR 11:54:19 Euronext Dublin 20220615928001 159 34.52 EUR 11:54:26 Euronext Dublin 20220615928513 1 34.545 EUR 11:56:13 Euronext Dublin 20220615931329 310 34.54 EUR 11:56:17 Euronext Dublin 20220615932097 231 34.54 EUR 11:56:17 Euronext Dublin 20220615932353 24 34.54 EUR 11:56:30 Euronext Dublin 20220615933377 125 34.535 EUR 11:56:42 Euronext Dublin 20220615934145 498 34.535 EUR 11:56:47 Euronext Dublin 20220615934401 94 34.545 EUR 11:57:18 Euronext Dublin 20220615936705 60 34.54 EUR 11:57:30 Euronext Dublin 20220615937217 77 34.54 EUR 11:57:57 Euronext Dublin 20220615937729 86 34.535 EUR 11:58:08 Euronext Dublin 20220615938753 111 34.525 EUR 11:58:25 Euronext Dublin 20220615939521 107 34.525 EUR 11:59:12 Euronext Dublin 20220615941057 108 34.525 EUR 11:59:12 Euronext Dublin 20220615941313 207 34.54 EUR 12:00:09 Euronext Dublin 20220615944129 104 34.525 EUR 12:00:41 Euronext Dublin 20220615944641 57 34.52 EUR 12:00:53 Euronext Dublin 20220615946177 108 34.52 EUR 12:01:27 Euronext Dublin 20220615948481 108 34.515 EUR 12:02:00 Euronext Dublin 20220615949249 57 34.515 EUR 12:02:17 Euronext Dublin 20220615949761 108 34.505 EUR 12:02:55 Euronext Dublin 20220615953345 121 34.505 EUR 12:03:48 Euronext Dublin 20220615954113 60 34.5 EUR 12:03:52 Euronext Dublin 20220615954625 108 34.505 EUR 12:04:32 Euronext Dublin 20220615955393 57 34.5 EUR 12:04:42 Euronext Dublin 20220615956673 52 34.465 EUR 12:05:04 Euronext Dublin 20220615963073 57 34.485 EUR 12:05:11 Euronext Dublin 20220615966145 38 34.49 EUR 12:05:49 Euronext Dublin 20220615971521 110 34.49 EUR 12:05:49 Euronext Dublin 20220615972289 115 34.5 EUR 12:06:16 Euronext Dublin 20220615973569 108 34.505 EUR 12:06:43 Euronext Dublin 20220615975105 46 34.51 EUR 12:07:45 Euronext Dublin 20220615977921 134 34.51 EUR 12:07:45 Euronext Dublin 20220615978177 67 34.505 EUR 12:07:46 Euronext Dublin 20220615979969 82 34.51 EUR 12:08:07 Euronext Dublin 20220615982017 111 34.52 EUR 12:08:41 Euronext Dublin 20220615984577 64 34.54 EUR 12:09:55 Euronext Dublin 20220615986369 116 34.54 EUR 12:10:07 Euronext Dublin 20220615986881 191 34.54 EUR 12:10:31 Euronext Dublin 20220615988161 101 34.565 EUR 12:11:54 Euronext Dublin 20220615989185 20 34.565 EUR 12:11:54 Euronext Dublin 20220615989441 379 34.59 EUR 12:12:11 Euronext Dublin 20220615990721 114 34.605 EUR 12:14:33 Euronext Dublin 20220615995585 140 34.645 EUR 12:16:11 Euronext Dublin 20220615996865 178 34.66 EUR 12:18:17 Euronext Dublin 20220615998913 10 34.66 EUR 12:18:19 Euronext Dublin 20220615999937 48 34.66 EUR 12:18:20 Euronext Dublin 202206151000705 121 34.66 EUR 12:18:20 Euronext Dublin 202206151000961 137 34.655 EUR 12:18:20 Euronext Dublin 202206151002497 74 34.655 EUR 12:18:21 Euronext Dublin 202206151003009 57 34.655 EUR 12:19:16 Euronext Dublin 202206151003521 67 34.65 EUR 12:19:28 Euronext Dublin 202206151004289 100 34.655 EUR 12:20:22 Euronext Dublin 202206151005825 133 34.65 EUR 12:20:31 Euronext Dublin 202206151007361 16 34.65 EUR 12:20:31 Euronext Dublin 202206151007617 173 34.65 EUR 12:20:41 Euronext Dublin 202206151008129 6 34.65 EUR 12:21:20 Euronext Dublin 202206151009153 125 34.65 EUR 12:21:21 Euronext Dublin 202206151009665 321 34.68 EUR 12:22:33 Euronext Dublin 202206151010433 261 34.695 EUR 12:23:04 Euronext Dublin 202206151012225 35 34.69 EUR 12:24:03 Euronext Dublin 202206151016065 163 34.72 EUR 12:24:51 Euronext Dublin 202206151016833 16 34.72 EUR 12:25:01 Euronext Dublin 202206151017345 83 34.72 EUR 12:25:10 Euronext Dublin 202206151018369 7 34.72 EUR 12:25:16 Euronext Dublin 202206151019137 148 34.72 EUR 12:25:53 Euronext Dublin 202206151020673 219 34.73 EUR 12:26:43 Euronext Dublin 202206151022209 167 34.72 EUR 12:26:50 Euronext Dublin 202206151022721 427 34.725 EUR 12:28:00 Euronext Dublin 202206151025537 52 34.715 EUR 12:28:09 Euronext Dublin 202206151026049 393 34.72 EUR 12:29:21 Euronext Dublin 202206151027585 67 34.715 EUR 12:29:30 Euronext Dublin 202206151028097 215 34.71 EUR 12:30:04 Euronext Dublin 202206151031937 62 34.695 EUR 12:30:14 Euronext Dublin 202206151032449 46 34.705 EUR 12:30:45 Euronext Dublin 202206151036801 38 34.705 EUR 12:30:45 Euronext Dublin 202206151037057 76 34.7 EUR 12:31:21 Euronext Dublin 202206151037825 245 34.725 EUR 12:31:58 Euronext Dublin 202206151041665 243 34.73 EUR 12:33:23 Euronext Dublin 202206151044737 115 34.725 EUR 12:33:23 Euronext Dublin 202206151045505 216 34.75 EUR 12:35:49 Euronext Dublin 202206151050113 245 34.745 EUR 12:36:19 Euronext Dublin 202206151051393 7 34.76 EUR 12:38:13 Euronext Dublin 202206151053953 189 34.76 EUR 12:38:13 Euronext Dublin 202206151054209 179 34.755 EUR 12:38:15 Euronext Dublin 202206151054721 57 34.745 EUR 12:38:21 Euronext Dublin 202206151056257 114 34.725 EUR 12:39:17 Euronext Dublin 202206151057793 155 34.725 EUR 12:40:06 Euronext Dublin 202206151062913 147 34.735 EUR 12:41:52 Euronext Dublin 202206151064705 108 34.745 EUR 12:42:52 Euronext Dublin 202206151066497 93 34.745 EUR 12:43:01 Euronext Dublin 202206151067009 58 34.735 EUR 12:44:14 Euronext Dublin 202206151069313 96 34.735 EUR 12:44:14 Euronext Dublin 202206151070081 68 34.735 EUR 12:44:14 Euronext Dublin 202206151070337 58 34.75 EUR 12:44:48 Euronext Dublin 202206151072385 59 34.745 EUR 12:45:08 Euronext Dublin 202206151075457 113 34.735 EUR 12:46:05 Euronext Dublin 202206151077761 58 34.735 EUR 12:46:28 Euronext Dublin 202206151078785 102 34.75 EUR 12:47:10 Euronext Dublin 202206151081601 110 34.745 EUR 12:47:54 Euronext Dublin 202206151083393 102 34.72 EUR 12:48:56 Euronext Dublin 202206151085185 58 34.715 EUR 12:49:21 Euronext Dublin 202206151086721 90 34.715 EUR 12:49:48 Euronext Dublin 202206151087233 169 34.77 EUR 12:51:06 Euronext Dublin 202206151092353 12 34.78 EUR 12:51:08 Euronext Dublin 202206151102337 57 34.7 EUR 12:51:38 Euronext Dublin 202206151117441 138 34.765 EUR 12:53:53 Euronext Dublin 202206151122561 110 34.76 EUR 12:53:58 Euronext Dublin 202206151123329 98 34.765 EUR 12:54:48 Euronext Dublin 202206151125121 83 34.775 EUR 12:55:39 Euronext Dublin 202206151126145 76 34.755 EUR 12:56:02 Euronext Dublin 202206151128193 30 34.76 EUR 12:56:41 Euronext Dublin 202206151128961 111 34.755 EUR 12:56:53 Euronext Dublin 202206151129729 175 34.765 EUR 12:59:19 Euronext Dublin 202206151131777 83 34.765 EUR 12:59:19 Euronext Dublin 202206151132033 231 34.765 EUR 13:00:04 Euronext Dublin 202206151134849 58 34.75 EUR 13:00:21 Euronext Dublin 202206151135617 58 34.73 EUR 13:00:38 Euronext Dublin 202206151139969 58 34.705 EUR 13:00:48 Euronext Dublin 202206151141249 62 34.705 EUR 13:01:33 Euronext Dublin 202206151143041 103 34.71 EUR 13:01:38 Euronext Dublin 202206151145089 103 34.72 EUR 13:02:41 Euronext Dublin 202206151146625 64 34.72 EUR 13:02:42 Euronext Dublin 202206151147393 59 34.72 EUR 13:02:42 Euronext Dublin 202206151147649 58 34.68 EUR 13:03:00 Euronext Dublin 202206151152769 175 34.695 EUR 13:03:50 Euronext Dublin 202206151156353 89 34.73 EUR 13:05:22 Euronext Dublin 202206151159169 181 34.73 EUR 13:05:22 Euronext Dublin 202206151159425 57 34.725 EUR 13:05:39 Euronext Dublin 202206151160449 5 34.72 EUR 13:05:53 Euronext Dublin 202206151160705 3 34.72 EUR 13:05:53 Euronext Dublin 202206151160961 2 34.72 EUR 13:05:53 Euronext Dublin 202206151161217 3 34.72 EUR 13:05:53 Euronext Dublin 202206151161473 175 34.735 EUR 13:06:46 Euronext Dublin 202206151164289 57 34.735 EUR 13:06:55 Euronext Dublin 202206151166081 57 34.72 EUR 13:07:27 Euronext Dublin 202206151167873 73 34.71 EUR 13:09:15 Euronext Dublin 202206151171457 107 34.705 EUR 13:09:18 Euronext Dublin 202206151171969 243 34.72 EUR 13:10:39 Euronext Dublin 202206151174017 98 34.71 EUR 13:10:39 Euronext Dublin 202206151174529 83 34.7 EUR 13:10:41 Euronext Dublin 202206151174785 57 34.805 EUR 13:11:04 Euronext Dublin 202206151181185 175 34.81 EUR 13:11:05 Euronext Dublin 202206151181697 6 34.81 EUR 13:11:05 Euronext Dublin 202206151181953 91 34.81 EUR 13:11:06 Euronext Dublin 202206151182209 136 34.575 EUR 13:13:18 Euronext Dublin 202206151230593 1 34.555 EUR 13:13:41 Euronext Dublin 202206151233921 34 34.565 EUR 13:14:16 Euronext Dublin 202206151234689 25 34.565 EUR 13:14:16 Euronext Dublin 202206151234945 16 34.555 EUR 13:14:30 Euronext Dublin 202206151236481 41 34.555 EUR 13:14:30 Euronext Dublin 202206151236737 25 34.59 EUR 13:15:29 Euronext Dublin 202206151238273 125 34.59 EUR 13:15:29 Euronext Dublin 202206151238529 34 34.59 EUR 13:15:29 Euronext Dublin 202206151238785 116 34.59 EUR 13:15:29 Euronext Dublin 202206151239041 122 34.58 EUR 13:15:49 Euronext Dublin 202206151241089 57 34.575 EUR 13:16:04 Euronext Dublin 202206151242113 153 34.565 EUR 13:16:32 Euronext Dublin 202206151243905 134 34.595 EUR 13:17:29 Euronext Dublin 202206151245185 115 34.62 EUR 13:17:41 Euronext Dublin 202206151248257 82 34.63 EUR 13:18:55 Euronext Dublin 202206151250305 3 34.625 EUR 13:18:56 Euronext Dublin 202206151251585 184 34.625 EUR 13:19:03 Euronext Dublin 202206151253377 362 34.61 EUR 13:19:08 Euronext Dublin 202206151253633 134 34.61 EUR 13:19:08 Euronext Dublin 202206151254145 27 34.61 EUR 13:19:08 Euronext Dublin 202206151254401 76 34.595 EUR 13:19:20 Euronext Dublin 202206151254913 57 34.59 EUR 13:19:31 Euronext Dublin 202206151255425 152 34.625 EUR 13:20:48 Euronext Dublin 202206151258241 86 34.625 EUR 13:20:48 Euronext Dublin 202206151258753 114 34.61 EUR 13:20:57 Euronext Dublin 202206151259265 147 34.61 EUR 13:21:34 Euronext Dublin 202206151260033 1 34.605 EUR 13:24:35 Euronext Dublin 202206151262337 218 34.615 EUR 13:25:02 Euronext Dublin 202206151262849 200 34.62 EUR 13:25:29 Euronext Dublin 202206151263617 12 34.605 EUR 13:26:08 Euronext Dublin 202206151264641 239 34.605 EUR 13:26:08 Euronext Dublin 202206151264897 159 34.605 EUR 13:26:08 Euronext Dublin 202206151265153 188 34.6 EUR 13:27:24 Euronext Dublin 202206151266689 56 34.58 EUR 13:27:37 Euronext Dublin 202206151267201 115 34.58 EUR 13:28:27 Euronext Dublin 202206151267457 58 34.58 EUR 13:29:00 Euronext Dublin 202206151270529 90 34.58 EUR 13:29:34 Euronext Dublin 202206151271297 32 34.58 EUR 13:29:58 Euronext Dublin 202206151273089 120 34.69 EUR 13:30:16 Euronext Dublin 202206151281281 5 34.635 EUR 13:30:17 Euronext Dublin 202206151284097 11 34.59 EUR 13:30:31 Euronext Dublin 202206151288961 49 34.59 EUR 13:30:31 Euronext Dublin 202206151289217 59 34.555 EUR 13:30:44 Euronext Dublin 202206151289729 128 34.62 EUR 13:31:38 Euronext Dublin 202206151293313 102 34.615 EUR 13:31:59 Euronext Dublin 202206151294337 88 34.59 EUR 13:32:04 Euronext Dublin 202206151294849 59 34.585 EUR 13:32:06 Euronext Dublin 202206151295361 60 34.545 EUR 13:32:26 Euronext Dublin 202206151296897 87 34.55 EUR 13:32:40 Euronext Dublin 202206151297665 174 34.615 EUR 13:34:02 Euronext Dublin 202206151300737 181 34.605 EUR 13:34:20 Euronext Dublin 202206151301761 122 34.63 EUR 13:35:23 Euronext Dublin 202206151303041 65 34.66 EUR 13:36:22 Euronext Dublin 202206151303809 1 34.66 EUR 13:36:32 Euronext Dublin 202206151304833 84 34.655 EUR 13:36:43 Euronext Dublin 202206151305601 123 34.65 EUR 13:36:48 Euronext Dublin 202206151306369 52 34.665 EUR 13:37:08 Euronext Dublin 202206151309953 50 34.665 EUR 13:37:08 Euronext Dublin 202206151310209 132 34.665 EUR 13:37:08 Euronext Dublin 202206151310721 164 34.645 EUR 13:37:19 Euronext Dublin 202206151310977 151 34.645 EUR 13:37:59 Euronext Dublin 202206151312513 86 34.64 EUR 13:38:04 Euronext Dublin 202206151313025 163 34.64 EUR 13:38:54 Euronext Dublin 202206151315073 100 34.64 EUR 13:40:04 Euronext Dublin 202206151315841 76 34.64 EUR 13:40:04 Euronext Dublin 202206151316609 95 34.64 EUR 13:40:04 Euronext Dublin 202206151316865 249 34.655 EUR 13:41:10 Euronext Dublin 202206151318913 9 34.64 EUR 13:41:17 Euronext Dublin 202206151319937 154 34.665 EUR 13:42:49 Euronext Dublin 202206151323521 217 34.66 EUR 13:42:50 Euronext Dublin 202206151324289 196 34.675 EUR 13:43:40 Euronext Dublin 202206151325569 83 34.695 EUR 13:44:08 Euronext Dublin 202206151326593 278 34.705 EUR 13:45:32 Euronext Dublin 202206151328129 57 34.705 EUR 13:45:41 Euronext Dublin 202206151328641 77 34.695 EUR 13:46:19 Euronext Dublin 202206151330177 78 34.705 EUR 13:47:39 Euronext Dublin 202206151332481 114 34.705 EUR 13:47:39 Euronext Dublin 202206151332737 108 34.7 EUR 13:48:03 Euronext Dublin 202206151334017 165 34.69 EUR 13:48:42 Euronext Dublin 202206151335297 66 34.685 EUR 13:48:44 Euronext Dublin 202206151336577 209 34.73 EUR 13:50:20 Euronext Dublin 202206151338369 248 34.73 EUR 13:51:33 Euronext Dublin 202206151340929 129 34.72 EUR 13:51:37 Euronext Dublin 202206151341441 113 34.74 EUR 13:52:11 Euronext Dublin 202206151347073 144 34.73 EUR 13:53:11 Euronext Dublin 202206151350913 69 34.73 EUR 13:53:29 Euronext Dublin 202206151351169 36 34.73 EUR 13:53:30 Euronext Dublin 202206151351937 27 34.73 EUR 13:53:30 Euronext Dublin 202206151352193 12 34.73 EUR 13:54:25 Euronext Dublin 202206151353729 97 34.73 EUR 13:54:25 Euronext Dublin 202206151353985 70 34.73 EUR 13:54:25 Euronext Dublin 202206151354241 60 34.72 EUR 13:54:55 Euronext Dublin 202206151354753 11 34.725 EUR 13:55:13 Euronext Dublin 202206151355265 97 34.725 EUR 13:55:13 Euronext Dublin 202206151355521 93 34.735 EUR 13:55:43 Euronext Dublin 202206151357569 95 34.735 EUR 13:56:37 Euronext Dublin 202206151358849 68 34.735 EUR 13:56:37 Euronext Dublin 202206151359617 114 34.74 EUR 13:57:11 Euronext Dublin 202206151361409 83 34.75 EUR 13:57:15 Euronext Dublin 202206151363457 3 34.735 EUR 13:58:53 Euronext Dublin 202206151366785 2 34.735 EUR 13:58:53 Euronext Dublin 202206151367041 2 34.735 EUR 13:58:53 Euronext Dublin 202206151367297 2 34.735 EUR 13:58:53 Euronext Dublin 202206151367553 50 34.745 EUR 13:59:37 Euronext Dublin 202206151368321 50 34.745 EUR 13:59:37 Euronext Dublin 202206151368577 50 34.745 EUR 13:59:39 Euronext Dublin 202206151368833 50 34.745 EUR 13:59:43 Euronext Dublin 202206151369345 50 34.745 EUR 13:59:45 Euronext Dublin 202206151371649 3 34.745 EUR 13:59:46 Euronext Dublin 202206151371905 47 34.745 EUR 13:59:46 Euronext Dublin 202206151372161 50 34.745 EUR 13:59:47 Euronext Dublin 202206151372417 2 34.745 EUR 13:59:48 Euronext Dublin 202206151372673 48 34.745 EUR 13:59:48 Euronext Dublin 202206151372929 169 34.74 EUR 13:59:51 Euronext Dublin 202206151373697 96 34.775 EUR 14:00:14 Euronext Dublin 202206151376769 67 34.78 EUR 14:00:39 Euronext Dublin 202206151379073 60 34.77 EUR 14:00:50 Euronext Dublin 202206151380353 57 34.76 EUR 14:01:01 Euronext Dublin 202206151381377 9 34.745 EUR 14:01:28 Euronext Dublin 202206151383169 108 34.73 EUR 14:01:40 Euronext Dublin 202206151383681 121 34.71 EUR 14:02:53 Euronext Dublin 202206151384193 19 34.71 EUR 14:02:53 Euronext Dublin 202206151384449 25 34.7 EUR 14:02:55 Euronext Dublin 202206151385217 144 34.7 EUR 14:02:56 Euronext Dublin 202206151385729 16 34.7 EUR 14:03:36 Euronext Dublin 202206151387777 17 34.7 EUR 14:03:36 Euronext Dublin 202206151388033 93 34.7 EUR 14:03:36 Euronext Dublin 202206151388545 142 34.695 EUR 14:04:02 Euronext Dublin 202206151389569 152 34.7 EUR 14:04:45 Euronext Dublin 202206151390337 85 34.69 EUR 14:04:46 Euronext Dublin 202206151391105 118 34.69 EUR 14:05:33 Euronext Dublin 202206151392385 84 34.69 EUR 14:05:48 Euronext Dublin 202206151392641 88 34.69 EUR 14:06:02 Euronext Dublin 202206151392897 59 34.69 EUR 14:06:45 Euronext Dublin 202206151394177 102 34.69 EUR 14:06:45 Euronext Dublin 202206151394945 5 34.69 EUR 14:06:45 Euronext Dublin 202206151395201 58 34.69 EUR 14:07:39 Euronext Dublin 202206151396993 175 34.69 EUR 14:07:42 Euronext Dublin 202206151397249 50 34.69 EUR 14:08:23 Euronext Dublin 202206151400577 173 34.71 EUR 14:09:27 Euronext Dublin 202206151402369 52 34.7 EUR 14:09:41 Euronext Dublin 202206151402881 58 34.69 EUR 14:10:11 Euronext Dublin 202206151403905 41 34.71 EUR 14:11:24 Euronext Dublin 202206151405185 208 34.71 EUR 14:11:28 Euronext Dublin 202206151405441 1 34.7 EUR 14:11:52 Euronext Dublin 202206151406465 107 34.69 EUR 14:12:03 Euronext Dublin 202206151406721 122 34.685 EUR 14:12:41 Euronext Dublin 202206151409281 51 34.63 EUR 14:12:41 Euronext Dublin 202206151413633 4 34.58 EUR 14:12:42 Euronext Dublin 202206151422337 9 34.545 EUR 14:12:45 Euronext Dublin 202206151428481 3 34.655 EUR 14:13:00 Euronext Dublin 202206151441025 340 34.655 EUR 14:13:04 Euronext Dublin 202206151441281 50 34.655 EUR 14:13:04 Euronext Dublin 202206151441537 16 34.655 EUR 14:13:04 Euronext Dublin 202206151441793 47 34.66 EUR 14:13:12 Euronext Dublin 202206151443073 175 34.67 EUR 14:14:34 Euronext Dublin 202206151446913 23 34.66 EUR 14:15:55 Euronext Dublin 202206151449217 15 34.64 EUR 14:16:22 Euronext Dublin 202206151449729 67 34.64 EUR 14:16:26 Euronext Dublin 202206151450241 61 34.64 EUR 14:16:48 Euronext Dublin 202206151451009 123 34.64 EUR 14:16:54 Euronext Dublin 202206151451777 97 34.655 EUR 14:17:26 Euronext Dublin 202206151452545 50 34.655 EUR 14:17:27 Euronext Dublin 202206151452801 1 34.645 EUR 14:17:27 Euronext Dublin 202206151453313 33 34.645 EUR 14:17:28 Euronext Dublin 202206151453569 50 34.645 EUR 14:17:37 Euronext Dublin 202206151453825 67 34.635 EUR 14:17:52 Euronext Dublin 202206151454593 207 34.64 EUR 14:19:08 Euronext Dublin 202206151456385 49 34.685 EUR 14:20:16 Euronext Dublin 202206151459201 285 34.67 EUR 14:20:17 Euronext Dublin 202206151459713 175 34.665 EUR 14:20:19 Euronext Dublin 202206151459969 8 34.665 EUR 14:20:19 Euronext Dublin 202206151460225 17 34.66 EUR 14:20:23 Euronext Dublin 202206151460481 129 34.66 EUR 14:20:36 Euronext Dublin 202206151460737 149 34.64 EUR 14:21:30 Euronext Dublin 202206151463553 219 34.625 EUR 14:22:36 Euronext Dublin 202206151466369 116 34.62 EUR 14:22:40 Euronext Dublin 202206151466881 102 34.61 EUR 14:23:23 Euronext Dublin 202206151468417 235 34.61 EUR 14:24:11 Euronext Dublin 202206151471233 100 34.6 EUR 14:24:12 Euronext Dublin 202206151472001 26 34.605 EUR 14:24:45 Euronext Dublin 202206151472769 94 34.605 EUR 14:24:45 Euronext Dublin 202206151473025 188 34.585 EUR 14:25:44 Euronext Dublin 202206151474305 184 34.59 EUR 14:27:13 Euronext Dublin 202206151475841 108 34.59 EUR 14:27:20 Euronext Dublin 202206151476609 69 34.59 EUR 14:27:20 Euronext Dublin 202206151476865 91 34.605 EUR 14:28:35 Euronext Dublin 202206151477633 172 34.595 EUR 14:28:39 Euronext Dublin 202206151478145 291 34.595 EUR 14:28:39 Euronext Dublin 202206151479681 175 34.635 EUR 14:30:04 Euronext Dublin 202206151482753 137 34.635 EUR 14:30:04 Euronext Dublin 202206151483009 33 34.62 EUR 14:30:04 Euronext Dublin 202206151485569 108 34.655 EUR 14:30:23 Euronext Dublin 202206151490433 77 34.64 EUR 14:30:32 Euronext Dublin 202206151490945 100 34.64 EUR 14:30:32 Euronext Dublin 202206151491201 156 34.635 EUR 14:30:41 Euronext Dublin 202206151491969 251 34.635 EUR 14:30:41 Euronext Dublin 202206151492481 62 34.61 EUR 14:30:45 Euronext Dublin 202206151492993 93 34.605 EUR 14:30:57 Euronext Dublin 202206151494273 93 34.6 EUR 14:30:59 Euronext Dublin 202206151494785 62 34.595 EUR 14:31:00 Euronext Dublin 202206151495041 228 34.615 EUR 14:31:31 Euronext Dublin 202206151499905 106 34.61 EUR 14:31:32 Euronext Dublin 202206151500417 161 34.605 EUR 14:31:32 Euronext Dublin 202206151500929 108 34.595 EUR 14:31:46 Euronext Dublin 202206151501441 156 34.595 EUR 14:31:56 Euronext Dublin 202206151502721 118 34.59 EUR 14:32:02 Euronext Dublin 202206151505025 68 34.59 EUR 14:32:02 Euronext Dublin 202206151505281 253 34.635 EUR 14:32:28 Euronext Dublin 202206151506817 229 34.65 EUR 14:32:56 Euronext Dublin 202206151509121 145 34.65 EUR 14:32:56 Euronext Dublin 202206151509377 32 34.645 EUR 14:33:03 Euronext Dublin 202206151509889 78 34.645 EUR 14:33:03 Euronext Dublin 202206151510145 84 34.645 EUR 14:33:03 Euronext Dublin 202206151510401 188 34.645 EUR 14:33:10 Euronext Dublin 202206151512449 232 34.64 EUR 14:33:40 Euronext Dublin 202206151515777 37 34.635 EUR 14:33:42 Euronext Dublin 202206151516033 140 34.625 EUR 14:33:43 Euronext Dublin 202206151516289 146 34.62 EUR 14:33:43 Euronext Dublin 202206151517057 99 34.6 EUR 14:33:52 Euronext Dublin 202206151518593 25 34.58 EUR 14:33:58 Euronext Dublin 202206151518849 77 34.58 EUR 14:33:58 Euronext Dublin 202206151519105 233 34.58 EUR 14:34:12 Euronext Dublin 202206151523969 131 34.58 EUR 14:34:28 Euronext Dublin 202206151524993 67 34.58 EUR 14:34:28 Euronext Dublin 202206151525505 21 34.565 EUR 14:34:31 Euronext Dublin 202206151525761 75 34.565 EUR 14:34:31 Euronext Dublin 202206151526017 44 34.565 EUR 14:35:04 Euronext Dublin 202206151528577 296 34.555 EUR 14:35:05 Euronext Dublin 202206151529345 127 34.555 EUR 14:35:05 Euronext Dublin 202206151529601 43 34.565 EUR 14:35:05 Euronext Dublin 202206151530369 40 34.585 EUR 14:35:15 Euronext Dublin 202206151530625 50 34.595 EUR 14:35:19 Euronext Dublin 202206151531137 60 34.595 EUR 14:35:19 Euronext Dublin 202206151531393 1 34.595 EUR 14:35:19 Euronext Dublin 202206151531649 76 34.57 EUR 14:35:23 Euronext Dublin 202206151531905 40 34.58 EUR 14:35:24 Euronext Dublin 202206151532417 66 34.56 EUR 14:35:34 Euronext Dublin 202206151535745 144 34.56 EUR 14:35:36 Euronext Dublin 202206151536001 50 34.55 EUR 14:35:42 Euronext Dublin 202206151539841 112 34.55 EUR 14:35:42 Euronext Dublin 202206151540097 48 34.535 EUR 14:35:58 Euronext Dublin 202206151541121 59 34.53 EUR 14:36:00 Euronext Dublin 202206151542145 65 34.525 EUR 14:36:07 Euronext Dublin 202206151542913 168 34.48 EUR 14:36:22 Euronext Dublin 202206151546497 328 34.475 EUR 14:36:47 Euronext Dublin 202206151548289 40 34.52 EUR 14:37:03 Euronext Dublin 202206151553153 61 34.52 EUR 14:37:03 Euronext Dublin 202206151553409 57 34.52 EUR 14:37:03 Euronext Dublin 202206151553665 83 34.525 EUR 14:37:03 Euronext Dublin 202206151554433 102 34.545 EUR 14:37:19 Euronext Dublin 202206151556993 201 34.54 EUR 14:37:37 Euronext Dublin 202206151558273 135 34.55 EUR 14:37:45 Euronext Dublin 202206151559553 56 34.55 EUR 14:37:49 Euronext Dublin 202206151560065 51 34.54 EUR 14:37:49 Euronext Dublin 202206151560321 63 34.54 EUR 14:37:49 Euronext Dublin 202206151560577 142 34.56 EUR 14:38:03 Euronext Dublin 202206151562625 65 34.56 EUR 14:38:06 Euronext Dublin 202206151563137 116 34.59 EUR 14:38:14 Euronext Dublin 202206151566209 117 34.58 EUR 14:38:26 Euronext Dublin 202206151566721 40 34.575 EUR 14:38:31 Euronext Dublin 202206151569793 25 34.575 EUR 14:38:31 Euronext Dublin 202206151570049 219 34.56 EUR 14:38:52 Euronext Dublin 202206151572609 4 34.555 EUR 14:38:53 Euronext Dublin 202206151573377 87 34.555 EUR 14:38:53 Euronext Dublin 202206151573633 310 34.56 EUR 14:39:25 Euronext Dublin 202206151574145 17 34.54 EUR 14:39:29 Euronext Dublin 202206151577473 91 34.54 EUR 14:39:29 Euronext Dublin 202206151577729 50 34.54 EUR 14:39:29 Euronext Dublin 202206151577985 11 34.54 EUR 14:39:29 Euronext Dublin 202206151578241 129 34.535 EUR 14:39:49 Euronext Dublin 202206151579265 118 34.525 EUR 14:39:52 Euronext Dublin 202206151580545 63 34.52 EUR 14:39:53 Euronext Dublin 202206151582337 91 34.535 EUR 14:40:01 Euronext Dublin 202206151583105 46 34.53 EUR 14:40:07 Euronext Dublin 202206151583873 36 34.54 EUR 14:40:21 Euronext Dublin 202206151585153 222 34.56 EUR 14:40:35 Euronext Dublin 202206151586177 36 34.545 EUR 14:40:40 Euronext Dublin 202206151586945 25 34.545 EUR 14:40:40 Euronext Dublin 202206151587201 82 34.545 EUR 14:40:43 Euronext Dublin 202206151590017 97 34.545 EUR 14:40:43 Euronext Dublin 202206151590273 175 34.54 EUR 14:40:45 Euronext Dublin 202206151591297 8 34.54 EUR 14:40:45 Euronext Dublin 202206151591553 50 34.54 EUR 14:40:45 Euronext Dublin 202206151591809 52 34.535 EUR 14:40:48 Euronext Dublin 202206151592065 50 34.525 EUR 14:41:03 Euronext Dublin 202206151592321 1 34.525 EUR 14:41:03 Euronext Dublin 202206151592577 175 34.525 EUR 14:41:28 Euronext Dublin 202206151594113 151 34.525 EUR 14:41:28 Euronext Dublin 202206151594369 50 34.515 EUR 14:41:42 Euronext Dublin 202206151594881 88 34.515 EUR 14:41:42 Euronext Dublin 202206151595137 87 34.59 EUR 14:42:39 Euronext Dublin 202206151601537 98 34.585 EUR 14:42:42 Euronext Dublin 202206151603585 57 34.58 EUR 14:42:46 Euronext Dublin 202206151605121 68 34.6 EUR 14:42:54 Euronext Dublin 202206151611777 57 34.6 EUR 14:42:59 Euronext Dublin 202206151612801 116 34.595 EUR 14:43:13 Euronext Dublin 202206151613825 156 34.615 EUR 14:43:39 Euronext Dublin 202206151616641 51 34.6 EUR 14:43:51 Euronext Dublin 202206151617409 72 34.6 EUR 14:43:51 Euronext Dublin 202206151617665 163 34.6 EUR 14:43:56 Euronext Dublin 202206151618177 36 34.59 EUR 14:44:02 Euronext Dublin 202206151618433 56 34.58 EUR 14:44:13 Euronext Dublin 202206151620225 43 34.58 EUR 14:44:13 Euronext Dublin 202206151620481 288 34.6 EUR 14:44:45 Euronext Dublin 202206151622017 49 34.59 EUR 14:45:08 Euronext Dublin 202206151622529 51 34.59 EUR 14:45:08 Euronext Dublin 202206151622785 50 34.59 EUR 14:45:08 Euronext Dublin 202206151623041 33 34.59 EUR 14:45:08 Euronext Dublin 202206151623297 76 34.59 EUR 14:45:08 Euronext Dublin 202206151625345 100 34.565 EUR 14:45:18 Euronext Dublin 202206151626113 55 34.57 EUR 14:45:53 Euronext Dublin 202206151627905 284 34.57 EUR 14:45:53 Euronext Dublin 202206151628161 258 34.575 EUR 14:46:11 Euronext Dublin 202206151629697 62 34.56 EUR 14:46:28 Euronext Dublin 202206151631489 34 34.56 EUR 14:46:29 Euronext Dublin 202206151631745 8 34.56 EUR 14:46:29 Euronext Dublin 202206151632001 2 34.565 EUR 14:46:34 Euronext Dublin 202206151633025 160 34.56 EUR 14:46:38 Euronext Dublin 202206151633537 175 34.565 EUR 14:46:38 Euronext Dublin 202206151633793 144 34.565 EUR 14:46:38 Euronext Dublin 202206151634049 57 34.545 EUR 14:47:08 Euronext Dublin 202206151635585 50 34.515 EUR 14:47:33 Euronext Dublin 202206151636353 16 34.515 EUR 14:47:34 Euronext Dublin 202206151636609 18 34.515 EUR 14:47:35 Euronext Dublin 202206151636865 75 34.485 EUR 14:47:43 Euronext Dublin 202206151638401 55 34.485 EUR 14:47:45 Euronext Dublin 202206151638657 161 34.485 EUR 14:47:47 Euronext Dublin 202206151638913 65 34.48 EUR 14:47:48 Euronext Dublin 202206151639425 135 34.48 EUR 14:48:04 Euronext Dublin 202206151640705 100 34.45 EUR 14:48:12 Euronext Dublin 202206151641473 310 34.48 EUR 14:48:44 Euronext Dublin 202206151644545 88 34.47 EUR 14:48:48 Euronext Dublin 202206151645313 34 34.5 EUR 14:49:08 Euronext Dublin 202206151647617 318 34.515 EUR 14:49:49 Euronext Dublin 202206151649665 77 34.52 EUR 14:49:50 Euronext Dublin 202206151650945 104 34.505 EUR 14:49:57 Euronext Dublin 202206151652737 50 34.525 EUR 14:50:05 Euronext Dublin 202206151655809 50 34.525 EUR 14:50:05 Euronext Dublin 202206151656065 50 34.525 EUR 14:50:05 Euronext Dublin 202206151656321 50 34.525 EUR 14:50:05 Euronext Dublin 202206151656577 122 34.525 EUR 14:50:06 Euronext Dublin 202206151656833 239 34.53 EUR 14:50:52 Euronext Dublin 202206151661441 94 34.525 EUR 14:50:52 Euronext Dublin 202206151661697 72 34.525 EUR 14:51:05 Euronext Dublin 202206151662977 20 34.53 EUR 14:51:14 Euronext Dublin 202206151664001 135 34.535 EUR 14:51:25 Euronext Dublin 202206151665025 60 34.53 EUR 14:51:29 Euronext Dublin 202206151668353 2 34.53 EUR 14:51:29 Euronext Dublin 202206151668609 87 34.555 EUR 14:51:45 Euronext Dublin 202206151670657 23 34.565 EUR 14:52:30 Euronext Dublin 202206151675265 112 34.565 EUR 14:52:30 Euronext Dublin 202206151675521 77 34.565 EUR 14:52:30 Euronext Dublin 202206151676545 113 34.565 EUR 14:52:30 Euronext Dublin 202206151677569 9 34.56 EUR 14:52:42 Euronext Dublin 202206151678849 90 34.56 EUR 14:52:42 Euronext Dublin 202206151679105 61 34.55 EUR 14:52:48 Euronext Dublin 202206151680641 72 34.55 EUR 14:52:58 Euronext Dublin 202206151684481 123 34.56 EUR 14:53:16 Euronext Dublin 202206151685505 58 34.545 EUR 14:53:24 Euronext Dublin 202206151686529 35 34.535 EUR 14:53:37 Euronext Dublin 202206151687553 15 34.535 EUR 14:53:49 Euronext Dublin 202206151690881 17 34.535 EUR 14:53:49 Euronext Dublin 202206151691137 237 34.535 EUR 14:54:14 Euronext Dublin 202206151693441 84 34.525 EUR 14:54:22 Euronext Dublin 202206151693953 46 34.525 EUR 14:54:22 Euronext Dublin 202206151694209 94 34.53 EUR 14:54:50 Euronext Dublin 202206151695745 22 34.53 EUR 14:54:50 Euronext Dublin 202206151696001 31 34.54 EUR 14:55:05 Euronext Dublin 202206151701121 120 34.545 EUR 14:55:33 Euronext Dublin 202206151701633 150 34.545 EUR 14:55:33 Euronext Dublin 202206151701889 63 34.545 EUR 14:55:33 Euronext Dublin 202206151702145 68 34.555 EUR 14:56:25 Euronext Dublin 202206151704705 23 34.555 EUR 14:56:26 Euronext Dublin 202206151704961 155 34.555 EUR 14:56:26 Euronext Dublin 202206151705217 86 34.555 EUR 14:56:26 Euronext Dublin 202206151705473 90 34.545 EUR 14:56:27 Euronext Dublin 202206151705729 110 34.55 EUR 14:56:56 Euronext Dublin 202206151709825 1 34.55 EUR 14:57:27 Euronext Dublin 202206151712129 305 34.545 EUR 14:57:31 Euronext Dublin 202206151712897 62 34.53 EUR 14:57:33 Euronext Dublin 202206151713409 172 34.52 EUR 14:57:59 Euronext Dublin 202206151720065 11 34.52 EUR 14:57:59 Euronext Dublin 202206151720321 117 34.52 EUR 14:58:15 Euronext Dublin 202206151720833 117 34.515 EUR 14:58:29 Euronext Dublin 202206151722113 114 34.515 EUR 14:59:00 Euronext Dublin 202206151722625 74 34.515 EUR 14:59:00 Euronext Dublin 202206151723649 4 34.515 EUR 14:59:00 Euronext Dublin 202206151723905 50 34.615 EUR 15:14:17 Euronext Dublin 202206151793281 175 34.625 EUR 15:14:31 Euronext Dublin 202206151794561 175 34.62 EUR 15:14:32 Euronext Dublin 202206151794817 102 34.62 EUR 15:14:36 Euronext Dublin 202206151795329 157 34.61 EUR 15:15:40 Euronext Dublin 202206151796353 73 34.61 EUR 15:15:43 Euronext Dublin 202206151796609 175 34.61 EUR 15:15:44 Euronext Dublin 202206151796865 175 34.61 EUR 15:15:46 Euronext Dublin 202206151797121 476 34.605 EUR 15:15:53 Euronext Dublin 202206151797889 183 34.645 EUR 15:16:42 Euronext Dublin 202206151801985 50 34.64 EUR 15:16:48 Euronext Dublin 202206151805057 1 34.64 EUR 15:16:48 Euronext Dublin 202206151805313 85 34.64 EUR 15:16:48 Euronext Dublin 202206151805569 2 34.64 EUR 15:16:49 Euronext Dublin 202206151805825 48 34.64 EUR 15:16:49 Euronext Dublin 202206151806081 6 34.64 EUR 15:16:50 Euronext Dublin 202206151806337 50 34.64 EUR 15:16:50 Euronext Dublin 202206151806593 2 34.64 EUR 15:16:51 Euronext Dublin 202206151806849 60 34.635 EUR 15:16:51 Euronext Dublin 202206151807361 73 34.635 EUR 15:16:51 Euronext Dublin 202206151807617 80 34.635 EUR 15:16:51 Euronext Dublin 202206151807873 110 34.625 EUR 15:17:07 Euronext Dublin 202206151808897 159 34.63 EUR 15:17:35 Euronext Dublin 202206151811457 101 34.63 EUR 15:17:35 Euronext Dublin 202206151811713 175 34.63 EUR 15:17:47 Euronext Dublin 202206151812737 51 34.63 EUR 15:17:47 Euronext Dublin 202206151812993 67 34.625 EUR 15:17:52 Euronext Dublin 202206151814017 66 34.62 EUR 15:17:58 Euronext Dublin 202206151815553 66 34.64 EUR 15:18:03 Euronext Dublin 202206151817345 144 34.63 EUR 15:18:20 Euronext Dublin 202206151817857 66 34.625 EUR 15:18:24 Euronext Dublin 202206151820417 66 34.615 EUR 15:18:30 Euronext Dublin 202206151822977 133 34.6 EUR 15:18:46 Euronext Dublin 202206151824769 159 34.625 EUR 15:19:51 Euronext Dublin 202206151825793 50 34.625 EUR 15:19:51 Euronext Dublin 202206151826049 9 34.625 EUR 15:19:51 Euronext Dublin 202206151826305 359 34.615 EUR 15:20:29 Euronext Dublin 202206151827585 158 34.615 EUR 15:20:29 Euronext Dublin 202206151827841 18 34.615 EUR 15:20:29 Euronext Dublin 202206151828097 124 34.625 EUR 15:20:33 Euronext Dublin 202206151829889 226 34.615 EUR 15:20:39 Euronext Dublin 202206151830401 321 34.605 EUR 15:20:50 Euronext Dublin 202206151830913 255 34.59 EUR 15:21:15 Euronext Dublin 202206151833473 172 34.595 EUR 15:21:42 Euronext Dublin 202206151834497 103 34.59 EUR 15:21:42 Euronext Dublin 202206151835521 223 34.605 EUR 15:22:10 Euronext Dublin 202206151836289 53 34.605 EUR 15:22:27 Euronext Dublin 202206151837825 25 34.6 EUR 15:22:29 Euronext Dublin 202206151838081 50 34.605 EUR 15:23:01 Euronext Dublin 202206151839617 159 34.605 EUR 15:23:01 Euronext Dublin 202206151839873 52 34.605 EUR 15:23:01 Euronext Dublin 202206151840129 107 34.6 EUR 15:23:02 Euronext Dublin 202206151840641 171 34.6 EUR 15:23:02 Euronext Dublin 202206151840897 83 34.58 EUR 15:23:11 Euronext Dublin 202206151842433 50 34.595 EUR 15:23:46 Euronext Dublin 202206151843457 64 34.595 EUR 15:23:46 Euronext Dublin 202206151843713 14 34.595 EUR 15:23:48 Euronext Dublin 202206151843969 45 34.595 EUR 15:23:48 Euronext Dublin 202206151844225 453 34.6 EUR 15:24:26 Euronext Dublin 202206151845505 392 34.595 EUR 15:24:49 Euronext Dublin 202206151846785 82 34.595 EUR 15:25:03 Euronext Dublin 202206151847553 35 34.595 EUR 15:25:03 Euronext Dublin 202206151847809 90 34.59 EUR 15:25:03 Euronext Dublin 202206151849345 1 34.59 EUR 15:25:15 Euronext Dublin 202206151850369 108 34.585 EUR 15:25:23 Euronext Dublin 202206151850625 209 34.565 EUR 15:25:47 Euronext Dublin 202206151851393 82 34.565 EUR 15:25:48 Euronext Dublin 202206151851649 63 34.56 EUR 15:25:57 Euronext Dublin 202206151852161 48 34.535 EUR 15:26:20 Euronext Dublin 202206151858049 72 34.535 EUR 15:26:21 Euronext Dublin 202206151858305 89 34.525 EUR 15:26:22 Euronext Dublin 202206151859329 127 34.515 EUR 15:26:37 Euronext Dublin 202206151861121 51 34.505 EUR 15:26:42 Euronext Dublin 202206151863169 162 34.535 EUR 15:27:09 Euronext Dublin 202206151865473 126 34.535 EUR 15:27:09 Euronext Dublin 202206151865985 136 34.54 EUR 15:27:32 Euronext Dublin 202206151867265 48 34.54 EUR 15:27:45 Euronext Dublin 202206151867521 141 34.525 EUR 15:27:51 Euronext Dublin 202206151873153 35 34.525 EUR 15:27:51 Euronext Dublin 202206151873921 27 34.525 EUR 15:27:51 Euronext Dublin 202206151874177 50 34.545 EUR 15:28:13 Euronext Dublin 202206151875457 159 34.545 EUR 15:28:13 Euronext Dublin 202206151875713 161 34.545 EUR 15:28:13 Euronext Dublin 202206151875969 6 34.545 EUR 15:28:14 Euronext Dublin 202206151876225 44 34.545 EUR 15:28:26 Euronext Dublin 202206151876481 77 34.545 EUR 15:28:26 Euronext Dublin 202206151876737 50 34.545 EUR 15:28:32 Euronext Dublin 202206151876993 6 34.545 EUR 15:28:32 Euronext Dublin 202206151877249 50 34.55 EUR 15:28:58 Euronext Dublin 202206151878017 3 34.55 EUR 15:28:58 Euronext Dublin 202206151878273 50 34.545 EUR 15:29:15 Euronext Dublin 202206151878785 1 34.54 EUR 15:29:15 Euronext Dublin 202206151879297 160 34.54 EUR 15:29:16 Euronext Dublin 202206151879553 35 34.54 EUR 15:29:16 Euronext Dublin 202206151879809 52 34.54 EUR 15:29:16 Euronext Dublin 202206151880065 71 34.54 EUR 15:29:16 Euronext Dublin 202206151880321 60 34.54 EUR 15:29:16 Euronext Dublin 202206151880577 35 34.535 EUR 15:29:39 Euronext Dublin 202206151880833 33 34.535 EUR 15:29:39 Euronext Dublin 202206151881089 64 34.535 EUR 15:29:46 Euronext Dublin 202206151881345 33 34.535 EUR 15:29:46 Euronext Dublin 202206151881601 69 34.545 EUR 15:30:03 Euronext Dublin 202206151883137 328 34.565 EUR 15:30:34 Euronext Dublin 202206151883905 50 34.555 EUR 15:30:42 Euronext Dublin 202206151884161 10 34.555 EUR 15:30:42 Euronext Dublin 202206151884417 35 34.54 EUR 15:31:12 Euronext Dublin 202206151885697 27 34.54 EUR 15:31:23 Euronext Dublin 202206151885953 37 34.54 EUR 15:31:23 Euronext Dublin 202206151886209 247 34.53 EUR 15:31:26 Euronext Dublin 202206151886465 75 34.52 EUR 15:31:33 Euronext Dublin 202206151886977 117 34.52 EUR 15:31:33 Euronext Dublin 202206151887233 89 34.5 EUR 15:31:46 Euronext Dublin 202206151888769 45 34.485 EUR 15:31:48 Euronext Dublin 202206151890305 18 34.49 EUR 15:32:16 Euronext Dublin 202206151891841 142 34.485 EUR 15:32:21 Euronext Dublin 202206151892353 57 34.485 EUR 15:32:41 Euronext Dublin 202206151893121 49 34.485 EUR 15:32:41 Euronext Dublin 202206151893377 50 34.485 EUR 15:32:56 Euronext Dublin 202206151893889 161 34.485 EUR 15:32:56 Euronext Dublin 202206151894145 10 34.485 EUR 15:32:56 Euronext Dublin 202206151894401 75 34.495 EUR 15:33:36 Euronext Dublin 202206151895681 108 34.495 EUR 15:33:36 Euronext Dublin 202206151895937 8 34.495 EUR 15:33:36 Euronext Dublin 202206151896193 42 34.495 EUR 15:33:36 Euronext Dublin 202206151896449 44 34.495 EUR 15:33:36 Euronext Dublin 202206151896705 51 34.495 EUR 15:33:36 Euronext Dublin 202206151896961 123 34.49 EUR 15:33:53 Euronext Dublin 202206151897729 182 34.49 EUR 15:33:53 Euronext Dublin 202206151897985 69 34.475 EUR 15:34:09 Euronext Dublin 202206151899265 25 34.47 EUR 15:34:14 Euronext Dublin 202206151899521 175 34.465 EUR 15:34:15 Euronext Dublin 202206151899777 22 34.465 EUR 15:34:15 Euronext Dublin 202206151900033 41 34.495 EUR 15:34:41 Euronext Dublin 202206151903873 315 34.485 EUR 15:34:54 Euronext Dublin 202206151904385 356 34.485 EUR 15:35:33 Euronext Dublin 202206151905665 45 34.495 EUR 15:35:47 Euronext Dublin 202206151906945 157 34.49 EUR 15:35:47 Euronext Dublin 202206151907201 159 34.49 EUR 15:35:53 Euronext Dublin 202206151907713 2 34.49 EUR 15:35:53 Euronext Dublin 202206151907969 63 34.455 EUR 15:36:03 Euronext Dublin 202206151910017 1 34.45 EUR 15:36:46 Euronext Dublin 202206151914625 50 34.45 EUR 15:36:54 Euronext Dublin 202206151914881 145 34.46 EUR 15:37:44 Euronext Dublin 202206151915649 368 34.46 EUR 15:37:44 Euronext Dublin 202206151915905 387 34.455 EUR 15:37:49 Euronext Dublin 202206151917441 47 34.45 EUR 15:37:53 Euronext Dublin 202206151917697 19 34.45 EUR 15:37:53 Euronext Dublin 202206151917953 51 34.445 EUR 15:38:19 Euronext Dublin 202206151918209 14 34.445 EUR 15:38:19 Euronext Dublin 202206151918465 17 34.44 EUR 15:38:23 Euronext Dublin 202206151920001 221 34.445 EUR 15:38:58 Euronext Dublin 202206151920513 159 34.45 EUR 15:38:59 Euronext Dublin 202206151920769 161 34.45 EUR 15:38:59 Euronext Dublin 202206151921025 2 34.45 EUR 15:38:59 Euronext Dublin 202206151921281 166 34.43 EUR 15:39:31 Euronext Dublin 202206151924865 122 34.43 EUR 15:39:31 Euronext Dublin 202206151925121 185 34.44 EUR 15:40:00 Euronext Dublin 202206151925633 117 34.44 EUR 15:40:00 Euronext Dublin 202206151925889 220 34.44 EUR 15:40:20 Euronext Dublin 202206151926657 57 34.485 EUR 15:41:40 Euronext Dublin 202206151930241 159 34.485 EUR 15:41:40 Euronext Dublin 202206151930497 161 34.485 EUR 15:41:40 Euronext Dublin 202206151930753 13 34.485 EUR 15:41:41 Euronext Dublin 202206151931009 52 34.485 EUR 15:41:41 Euronext Dublin 202206151931265 35 34.485 EUR 15:41:46 Euronext Dublin 202206151931521 14 34.485 EUR 15:41:46 Euronext Dublin 202206151931777 127 34.485 EUR 15:41:48 Euronext Dublin 202206151932033 66 34.485 EUR 15:41:51 Euronext Dublin 202206151932289 175 34.475 EUR 15:41:54 Euronext Dublin 202206151932545 93 34.475 EUR 15:41:57 Euronext Dublin 202206151932801 109 34.475 EUR 15:41:57 Euronext Dublin 202206151933057 73 34.475 EUR 15:41:57 Euronext Dublin 202206151933825 15 34.485 EUR 15:42:37 Euronext Dublin 202206151934849 15 34.485 EUR 15:42:40 Euronext Dublin 202206151935105 123 34.505 EUR 15:42:51 Euronext Dublin 202206151937921 473 34.5 EUR 15:42:54 Euronext Dublin 202206151938945 67 34.485 EUR 15:43:12 Euronext Dublin 202206151939713 219 34.48 EUR 15:43:19 Euronext Dublin 202206151940481 3 34.48 EUR 15:43:19 Euronext Dublin 202206151940737 272 34.49 EUR 15:44:00 Euronext Dublin 202206151942017 50 34.49 EUR 15:44:00 Euronext Dublin 202206151942785 61 34.49 EUR 15:44:00 Euronext Dublin 202206151943041 242 34.485 EUR 15:44:25 Euronext Dublin 202206151943809 125 34.48 EUR 15:44:25 Euronext Dublin 202206151944321 118 34.475 EUR 15:44:38 Euronext Dublin 202206151945089 166 34.47 EUR 15:45:11 Euronext Dublin 202206151946113 15 34.48 EUR 15:46:06 Euronext Dublin 202206151947137 21 34.48 EUR 15:46:07 Euronext Dublin 202206151947393 51 34.48 EUR 15:46:07 Euronext Dublin 202206151947649 4 34.48 EUR 15:46:07 Euronext Dublin 202206151947905 218 34.485 EUR 15:46:20 Euronext Dublin 202206151948161 300 34.485 EUR 15:46:20 Euronext Dublin 202206151948417 121 34.485 EUR 15:46:20 Euronext Dublin 202206151948673 92 34.485 EUR 15:47:40 Euronext Dublin 202206151950465 46 34.485 EUR 15:47:40 Euronext Dublin 202206151950721 756 34.485 EUR 15:47:40 Euronext Dublin 202206151950977 7 34.495 EUR 15:47:59 Euronext Dublin 202206151951745 60 34.495 EUR 15:47:59 Euronext Dublin 202206151952001 8 34.51 EUR 15:48:03 Euronext Dublin 202206151954049 445 34.515 EUR 15:48:29 Euronext Dublin 202206151954561 237 34.515 EUR 15:48:59 Euronext Dublin 202206151955329 181 34.51 EUR 15:49:13 Euronext Dublin 202206151956097 102 34.505 EUR 15:49:14 Euronext Dublin 202206151956865 57 34.5 EUR 15:49:18 Euronext Dublin 202206151957377 57 34.495 EUR 15:50:00 Euronext Dublin 202206151958657 119 34.505 EUR 15:51:02 Euronext Dublin 202206151960705 75 34.505 EUR 15:51:07 Euronext Dublin 202206151961473 159 34.505 EUR 15:51:07 Euronext Dublin 202206151961729 161 34.505 EUR 15:51:07 Euronext Dublin 202206151961985 374 34.5 EUR 15:51:07 Euronext Dublin 202206151962753 175 34.505 EUR 15:51:07 Euronext Dublin 202206151963009 5 34.505 EUR 15:51:07 Euronext Dublin 202206151963265 130 34.505 EUR 15:51:28 Euronext Dublin 202206151965057 45 34.5 EUR 15:51:32 Euronext Dublin 202206151965825 40 34.5 EUR 15:51:32 Euronext Dublin 202206151966081 84 34.5 EUR 15:52:13 Euronext Dublin 202206151966337 159 34.5 EUR 15:52:13 Euronext Dublin 202206151966593 1 34.5 EUR 15:52:16 Euronext Dublin 202206151967617 1 34.5 EUR 15:52:16 Euronext Dublin 202206151967873 148 34.495 EUR 15:52:22 Euronext Dublin 202206151968641 35 34.505 EUR 15:52:55 Euronext Dublin 202206151971457 62 34.5 EUR 15:53:00 Euronext Dublin 202206151971713 262 34.5 EUR 15:53:00 Euronext Dublin 202206151971969 90 34.49 EUR 15:53:06 Euronext Dublin 202206151972993 8 34.49 EUR 15:53:06 Euronext Dublin 202206151973249 131 34.475 EUR 15:53:24 Euronext Dublin 202206151975553 48 34.475 EUR 15:53:24 Euronext Dublin 202206151975809 27 34.475 EUR 15:53:24 Euronext Dublin 202206151976065 159 34.465 EUR 15:54:24 Euronext Dublin 202206151977089 124 34.465 EUR 15:54:24 Euronext Dublin 202206151977345 4 34.465 EUR 15:54:41 Euronext Dublin 202206151977601 29 34.465 EUR 15:54:41 Euronext Dublin 202206151977857 334 34.47 EUR 15:55:26 Euronext Dublin 202206151979393 310 34.47 EUR 15:55:26 Euronext Dublin 202206151979649 161 34.465 EUR 15:55:26 Euronext Dublin 202206151981953 35 34.465 EUR 15:55:26 Euronext Dublin 202206151982209 4 34.46 EUR 15:55:42 Euronext Dublin 202206151982465 53 34.46 EUR 15:55:56 Euronext Dublin 202206151982721 20 34.46 EUR 15:55:57 Euronext Dublin 202206151982977 18 34.46 EUR 15:55:57 Euronext Dublin 202206151983233 1 34.445 EUR 15:56:04 Euronext Dublin 202206151983489 64 34.44 EUR 15:56:08 Euronext Dublin 202206151983745 337 34.45 EUR 15:56:29 Euronext Dublin 202206151984257 167 34.465 EUR 15:57:07 Euronext Dublin 202206151985537 1 34.465 EUR 15:57:08 Euronext Dublin 202206151985793 28 34.465 EUR 15:57:08 Euronext Dublin 202206151986049 75 34.465 EUR 15:57:10 Euronext Dublin 202206151986305 56 34.465 EUR 15:57:11 Euronext Dublin 202206151986561 100 34.465 EUR 15:57:11 Euronext Dublin 202206151987073 4 34.465 EUR 15:57:11 Euronext Dublin 202206151987329 35 34.46 EUR 15:57:20 Euronext Dublin 202206151987585 15 34.46 EUR 15:57:20 Euronext Dublin 202206151987841 59 34.46 EUR 15:57:26 Euronext Dublin 202206151988097 17 34.46 EUR 15:57:30 Euronext Dublin 202206151988353 55 34.46 EUR 15:57:40 Euronext Dublin 202206151988609 82 34.455 EUR 15:57:40 Euronext Dublin 202206151988865 22 34.455 EUR 15:57:52 Euronext Dublin 202206151989121 1 34.455 EUR 15:57:52 Euronext Dublin 202206151989377 29 34.455 EUR 15:57:54 Euronext Dublin 202206151989633 1 34.455 EUR 15:57:54 Euronext Dublin 202206151989889 161 34.455 EUR 15:58:06 Euronext Dublin 202206151990145 7 34.455 EUR 15:58:06 Euronext Dublin 202206151990401 27 34.455 EUR 15:58:06 Euronext Dublin 202206151990657 35 34.455 EUR 15:58:06 Euronext Dublin 202206151990913 58 34.455 EUR 15:58:11 Euronext Dublin 202206151991169 14 34.455 EUR 15:58:12 Euronext Dublin 202206151991425 22 34.455 EUR 15:58:13 Euronext Dublin 202206151991681 123 34.475 EUR 15:58:33 Euronext Dublin 202206151992705 108 34.46 EUR 15:58:43 Euronext Dublin 202206151992961 52 34.47 EUR 15:58:51 Euronext Dublin 202206151993985 3 34.47 EUR 15:58:51 Euronext Dublin 202206151994497 64 34.47 EUR 15:58:52 Euronext Dublin 202206151994753 408 34.47 EUR 15:59:42 Euronext Dublin 202206151995265 104 34.47 EUR 15:59:42 Euronext Dublin 202206151995521 32 34.475 EUR 16:00:06 Euronext Dublin 202206151996033 110 34.475 EUR 16:00:06 Euronext Dublin 202206151996289 79 34.475 EUR 16:00:06 Euronext Dublin 202206151996545 6 34.485 EUR 16:00:16 Euronext Dublin 202206151998337 42 34.475 EUR 16:00:38 Euronext Dublin 202206151998849 6 34.475 EUR 16:00:38 Euronext Dublin 202206151999105 35 34.485 EUR 16:00:46 Euronext Dublin 202206151999617 9 34.485 EUR 16:00:46 Euronext Dublin 202206151999873 215 34.48 EUR 16:01:00 Euronext Dublin 202206152000385 136 34.48 EUR 16:01:00 Euronext Dublin 202206152000641 44 34.48 EUR 16:01:00 Euronext Dublin 202206152000897 175 34.475 EUR 16:01:25 Euronext Dublin 202206152001665 28 34.475 EUR 16:01:25 Euronext Dublin 202206152001921 165 34.47 EUR 16:01:36 Euronext Dublin 202206152002433 113 34.48 EUR 16:02:18 Euronext Dublin 202206152004737 35 34.5 EUR 16:02:40 Euronext Dublin 202206152005761 315 34.495 EUR 16:02:45 Euronext Dublin 202206152006017 5 34.485 EUR 16:02:58 Euronext Dublin 202206152006529 78 34.485 EUR 16:02:58 Euronext Dublin 202206152006785 41 34.485 EUR 16:02:58 Euronext Dublin 202206152007041 109 34.485 EUR 16:02:58 Euronext Dublin 202206152007297 175 34.49 EUR 16:03:19 Euronext Dublin 202206152009345 72 34.49 EUR 16:03:19 Euronext Dublin 202206152009601 56 34.49 EUR 16:03:19 Euronext Dublin 202206152010113 27 34.49 EUR 16:03:19 Euronext Dublin 202206152010369 15 34.485 EUR 16:03:36 Euronext Dublin 202206152010881 35 34.495 EUR 16:03:48 Euronext Dublin 202206152011649 212 34.485 EUR 16:04:22 Euronext Dublin 202206152012417 185 34.485 EUR 16:04:47 Euronext Dublin 202206152013185 212 34.485 EUR 16:05:08 Euronext Dublin 202206152014209 53 34.485 EUR 16:05:12 Euronext Dublin 202206152014977 73 34.485 EUR 16:05:13 Euronext Dublin 202206152015233 52 34.485 EUR 16:05:13 Euronext Dublin 202206152015489 71 34.485 EUR 16:05:13 Euronext Dublin 202206152015745 205 34.48 EUR 16:05:15 Euronext Dublin 202206152016257 91 34.485 EUR 16:05:38 Euronext Dublin 202206152019585 145 34.48 EUR 16:05:40 Euronext Dublin 202206152020097 167 34.475 EUR 16:06:02 Euronext Dublin 202206152022913 171 34.475 EUR 16:06:25 Euronext Dublin 202206152024193 166 34.485 EUR 16:06:34 Euronext Dublin 202206152025729 64 34.485 EUR 16:06:35 Euronext Dublin 202206152026497 108 34.48 EUR 16:06:47 Euronext Dublin 202206152027009 84 34.485 EUR 16:07:05 Euronext Dublin 202206152027777 35 34.48 EUR 16:07:10 Euronext Dublin 202206152028033 35 34.48 EUR 16:07:26 Euronext Dublin 202206152028289 145 34.48 EUR 16:07:29 Euronext Dublin 202206152028545 90 34.475 EUR 16:07:29 Euronext Dublin 202206152029569 26 34.475 EUR 16:07:29 Euronext Dublin 202206152029825 81 34.455 EUR 16:07:57 Euronext Dublin 202206152033153 32 34.445 EUR 16:08:08 Euronext Dublin 202206152033409 70 34.445 EUR 16:08:08 Euronext Dublin 202206152033665 65 34.44 EUR 16:08:09 Euronext Dublin 202206152033921 136 34.44 EUR 16:08:09 Euronext Dublin 202206152034177 248 34.445 EUR 16:08:34 Euronext Dublin 202206152035713 108 34.44 EUR 16:08:47 Euronext Dublin 202206152037249 3 34.425 EUR 16:09:03 Euronext Dublin 202206152040321 159 34.43 EUR 16:09:24 Euronext Dublin 202206152040833 2 34.43 EUR 16:09:24 Euronext Dublin 202206152041089 228 34.42 EUR 16:09:24 Euronext Dublin 202206152041345 58 34.405 EUR 16:09:31 Euronext Dublin 202206152042369 405 34.41 EUR 16:10:14 Euronext Dublin 202206152043393 68 34.43 EUR 16:10:40 Euronext Dublin 202206152045441 109 34.43 EUR 16:10:40 Euronext Dublin 202206152045697 80 34.43 EUR 16:10:40 Euronext Dublin 202206152045953 19 34.43 EUR 16:10:40 Euronext Dublin 202206152046209 72 34.43 EUR 16:10:40 Euronext Dublin 202206152046465 113 34.43 EUR 16:10:40 Euronext Dublin 202206152046721 72 34.43 EUR 16:10:40 Euronext Dublin 202206152046977 103 34.43 EUR 16:10:40 Euronext Dublin 202206152047233 83 34.43 EUR 16:10:40 Euronext Dublin 202206152047489 174 34.43 EUR 16:10:40 Euronext Dublin 202206152047745 257 34.43 EUR 16:10:40 Euronext Dublin 202206152048001 257 34.43 EUR 16:10:42 Euronext Dublin 202206152048257 257 34.43 EUR 16:10:43 Euronext Dublin 202206152048513 257 34.43 EUR 16:10:43 Euronext Dublin 202206152048769 257 34.43 EUR 16:10:46 Euronext Dublin 202206152049025 257 34.43 EUR 16:10:46 Euronext Dublin 202206152049281 2 34.43 EUR 16:10:54 Euronext Dublin 202206152049537 3 34.43 EUR 16:10:54 Euronext Dublin 202206152049793 82 34.43 EUR 16:10:56 Euronext Dublin 202206152050049 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 POSBKPBNABKDNAD