CRH PLC

Transaction in Own Shares • Nov 3, 2022

National Storage Mechanism | Additional information RNS Number : 1420F CRH PLC 03 November 2022 3rd November 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 2nd November 2022 it purchased the following number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from CRH's broker UBS. The ordinary shares purchased will be held as treasury shares. Euronext Dublin Number of ordinary shares purchased: 287,092 Highest price paid per share: ���36.5400 Lowest price paid per share: ���35.6450 Volume weighted average price paid: ���35.8450 The purchases form part of CRH's intention to buy back ordinary shares of up to $300 million in the period to 16th December 2022 following its announcement on 20th September 2022 and were effected by CRH's broker as part of the Programme announced on 20th September 2022. Following settlement of the above transactions CRH will hold 25,402,752 of its ordinary shares in treasury which represents 3.281% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 748,737,586 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (including as it forms part of retained EU law in the United Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU Exit) Regulations 2019) , a detailed breakdown of individual trades made on 2nd November 2022 by UBS on behalf of CRH as part of the buyback programme is scheduled to this announcement. Being an amount equal to ���300 million (based on a FX rate of ���1:$1 fixed for the duration of the buyback programme) Contact Diarmuid Enright Assistant Company Secretary Tel: 00 3531 6344340 Transaction Details Issuer name: CRH plc LEI 549300MIDJNNTH068E74 ISIN: IE0001827041 Intermediary name: UBS Europe SE Intermediary code: 5299007QVIQ7IO64NX37 Time zone: BST Currency: EUR Date of Transactions: 02/11/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 35.8450 287,092 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 39 36.53 EUR 08:04:15 Euronext Dublin (XMSM) 1599703 248 36.53 EUR 08:05:04 Euronext Dublin (XMSM) 1600828 78 36.51 EUR 08:05:12 Euronext Dublin (XMSM) 1601050 200 36.51 EUR 08:05:12 Euronext Dublin (XMSM) 1601048 283 36.49 EUR 08:05:53 Euronext Dublin (XMSM) 1602140 280 36.36 EUR 08:09:52 Euronext Dublin (XMSM) 1607317 250 36.35 EUR 08:12:32 Euronext Dublin (XMSM) 1610783 71 36.32 EUR 08:12:36 Euronext Dublin (XMSM) 1611026 200 36.32 EUR 08:12:36 Euronext Dublin (XMSM) 1611024 239 36.30 EUR 08:12:49 Euronext Dublin (XMSM) 1611417 281 36.28 EUR 08:12:54 Euronext Dublin (XMSM) 1611537 284 36.29 EUR 08:14:42 Euronext Dublin (XMSM) 1613936 52 36.27 EUR 08:14:59 Euronext Dublin (XMSM) 1614327 199 36.27 EUR 08:14:59 Euronext Dublin (XMSM) 1614329 262 36.31 EUR 08:17:08 Euronext Dublin (XMSM) 1617212 256 36.32 EUR 08:17:08 Euronext Dublin (XMSM) 1617210 224 36.27 EUR 08:17:23 Euronext Dublin (XMSM) 1617552 42 36.27 EUR 08:17:23 Euronext Dublin (XMSM) 1617550 279 36.31 EUR 08:19:18 Euronext Dublin (XMSM) 1620074 283 36.30 EUR 08:19:38 Euronext Dublin (XMSM) 1620568 256 36.32 EUR 08:20:40 Euronext Dublin (XMSM) 1621835 89 36.36 EUR 08:21:36 Euronext Dublin (XMSM) 1622905 181 36.36 EUR 08:21:36 Euronext Dublin (XMSM) 1622903 257 36.42 EUR 08:23:31 Euronext Dublin (XMSM) 1624994 259 36.44 EUR 08:24:18 Euronext Dublin (XMSM) 1625925 200 36.43 EUR 08:24:20 Euronext Dublin (XMSM) 1625959 275 36.42 EUR 08:24:26 Euronext Dublin (XMSM) 1626045 123 36.42 EUR 08:24:44 Euronext Dublin (XMSM) 1626289 302 36.50 EUR 08:25:58 Euronext Dublin (XMSM) 1627743 50 36.51 EUR 08:27:12 Euronext Dublin (XMSM) 1629130 200 36.51 EUR 08:27:12 Euronext Dublin (XMSM) 1629128 82 36.54 EUR 08:27:48 Euronext Dublin (XMSM) 1629779 194 36.54 EUR 08:27:48 Euronext Dublin (XMSM) 1629776 271 36.54 EUR 08:29:15 Euronext Dublin (XMSM) 1631360 41 36.50 EUR 08:30:37 Euronext Dublin (XMSM) 1633532 197 36.50 EUR 08:30:37 Euronext Dublin (XMSM) 1633530 260 36.49 EUR 08:33:01 Euronext Dublin (XMSM) 1637245 234 36.47 EUR 08:36:07 Euronext Dublin (XMSM) 1641410 255 36.47 EUR 08:36:43 Euronext Dublin (XMSM) 1642171 141 36.47 EUR 08:39:15 Euronext Dublin (XMSM) 1645497 138 36.47 EUR 08:39:15 Euronext Dublin (XMSM) 1645499 286 36.47 EUR 08:39:15 Euronext Dublin (XMSM) 1645495 237 36.46 EUR 08:42:49 Euronext Dublin (XMSM) 1650253 140 36.44 EUR 08:42:54 Euronext Dublin (XMSM) 1650456 183 36.44 EUR 08:42:54 Euronext Dublin (XMSM) 1650454 268 36.43 EUR 08:42:57 Euronext Dublin (XMSM) 1650498 280 36.41 EUR 08:44:29 Euronext Dublin (XMSM) 1652448 250 36.38 EUR 08:45:44 Euronext Dublin (XMSM) 1654355 262 36.35 EUR 08:48:45 Euronext Dublin (XMSM) 1657957 200 36.33 EUR 08:49:46 Euronext Dublin (XMSM) 1659326 83 36.33 EUR 08:49:49 Euronext Dublin (XMSM) 1659386 282 36.31 EUR 08:51:45 Euronext Dublin (XMSM) 1662863 156 36.30 EUR 08:51:56 Euronext Dublin (XMSM) 1663117 152 36.30 EUR 08:52:01 Euronext Dublin (XMSM) 1663204 118 36.30 EUR 08:52:01 Euronext Dublin (XMSM) 1663184 78 36.30 EUR 08:52:01 Euronext Dublin (XMSM) 1663182 3 36.29 EUR 08:52:06 Euronext Dublin (XMSM) 1663368 246 36.29 EUR 08:52:06 Euronext Dublin (XMSM) 1663357 236 36.30 EUR 08:53:37 Euronext Dublin (XMSM) 1664867 171 36.34 EUR 08:56:28 Euronext Dublin (XMSM) 1668069 200 36.34 EUR 08:56:31 Euronext Dublin (XMSM) 1668143 234 36.33 EUR 08:57:20 Euronext Dublin (XMSM) 1669357 107 36.33 EUR 08:57:20 Euronext Dublin (XMSM) 1669355 200 36.33 EUR 08:57:22 Euronext Dublin (XMSM) 1669372 85 36.32 EUR 08:57:28 Euronext Dublin (XMSM) 1669529 150 36.32 EUR 08:57:28 Euronext Dublin (XMSM) 1669527 85 36.31 EUR 08:57:38 Euronext Dublin (XMSM) 1669696 200 36.31 EUR 08:57:38 Euronext Dublin (XMSM) 1669694 206 36.39 EUR 09:02:35 Euronext Dublin (XMSM) 1674969 68 36.39 EUR 09:02:35 Euronext Dublin (XMSM) 1674971 150 36.37 EUR 09:02:43 Euronext Dublin (XMSM) 1675165 3 36.37 EUR 09:02:43 Euronext Dublin (XMSM) 1675163 283 36.36 EUR 09:02:45 Euronext Dublin (XMSM) 1675200 245 36.32 EUR 09:03:12 Euronext Dublin (XMSM) 1676110 176 36.29 EUR 09:03:24 Euronext Dublin (XMSM) 1676325 74 36.29 EUR 09:03:24 Euronext Dublin (XMSM) 1676323 55 36.28 EUR 09:03:33 Euronext Dublin (XMSM) 1676794 200 36.28 EUR 09:03:33 Euronext Dublin (XMSM) 1676792 200 36.23 EUR 09:04:14 Euronext Dublin (XMSM) 1677885 2 36.32 EUR 09:06:09 Euronext Dublin (XMSM) 1681863 50 36.32 EUR 09:06:09 Euronext Dublin (XMSM) 1681861 196 36.32 EUR 09:06:09 Euronext Dublin (XMSM) 1681859 131 36.30 EUR 09:06:47 Euronext Dublin (XMSM) 1682688 149 36.30 EUR 09:06:48 Euronext Dublin (XMSM) 1682724 252 36.29 EUR 09:07:06 Euronext Dublin (XMSM) 1683070 245 36.24 EUR 09:09:24 Euronext Dublin (XMSM) 1686002 259 36.24 EUR 09:10:13 Euronext Dublin (XMSM) 1686910 244 36.24 EUR 09:10:13 Euronext Dublin (XMSM) 1686899 48 36.24 EUR 09:10:13 Euronext Dublin (XMSM) 1686897 99 36.20 EUR 09:11:22 Euronext Dublin (XMSM) 1688246 153 36.20 EUR 09:11:22 Euronext Dublin (XMSM) 1688244 235 36.20 EUR 09:11:29 Euronext Dublin (XMSM) 1688424 154 36.17 EUR 09:11:42 Euronext Dublin (XMSM) 1688787 68 36.17 EUR 09:11:42 Euronext Dublin (XMSM) 1688778 116 36.17 EUR 09:11:56 Euronext Dublin (XMSM) 1689062 82 36.18 EUR 09:12:25 Euronext Dublin (XMSM) 1689613 87 36.18 EUR 09:12:25 Euronext Dublin (XMSM) 1689610 59 36.18 EUR 09:12:25 Euronext Dublin (XMSM) 1689606 155 36.18 EUR 09:12:25 Euronext Dublin (XMSM) 1689608 145 36.18 EUR 09:12:25 Euronext Dublin (XMSM) 1689604 50 36.17 EUR 09:12:41 Euronext Dublin (XMSM) 1689911 150 36.17 EUR 09:12:41 Euronext Dublin (XMSM) 1689909 200 36.16 EUR 09:12:42 Euronext Dublin (XMSM) 1689952 46 36.16 EUR 09:12:42 Euronext Dublin (XMSM) 1689945 200 36.16 EUR 09:12:42 Euronext Dublin (XMSM) 1689943 18 36.16 EUR 09:12:42 Euronext Dublin (XMSM) 1689937 50 36.19 EUR 09:13:32 Euronext Dublin (XMSM) 1691186 200 36.19 EUR 09:13:32 Euronext Dublin (XMSM) 1691184 282 36.18 EUR 09:13:35 Euronext Dublin (XMSM) 1691282 278 36.16 EUR 09:14:12 Euronext Dublin (XMSM) 1692067 277 36.16 EUR 09:15:07 Euronext Dublin (XMSM) 1693068 106 36.18 EUR 09:16:42 Euronext Dublin (XMSM) 1695134 182 36.18 EUR 09:16:42 Euronext Dublin (XMSM) 1695136 61 36.17 EUR 09:17:08 Euronext Dublin (XMSM) 1695630 197 36.17 EUR 09:17:08 Euronext Dublin (XMSM) 1695628 200 36.18 EUR 09:17:44 Euronext Dublin (XMSM) 1696572 200 36.17 EUR 09:18:36 Euronext Dublin (XMSM) 1697805 281 36.16 EUR 09:18:46 Euronext Dublin (XMSM) 1698005 289 36.16 EUR 09:20:50 Euronext Dublin (XMSM) 1700921 200 36.15 EUR 09:20:52 Euronext Dublin (XMSM) 1700964 289 36.12 EUR 09:21:30 Euronext Dublin (XMSM) 1701738 266 36.11 EUR 09:23:53 Euronext Dublin (XMSM) 1704562 291 36.09 EUR 09:23:56 Euronext Dublin (XMSM) 1704636 200 36.12 EUR 09:26:05 Euronext Dublin (XMSM) 1707291 93 36.12 EUR 09:26:05 Euronext Dublin (XMSM) 1707289 266 36.11 EUR 09:26:39 Euronext Dublin (XMSM) 1708077 17 36.06 EUR 09:27:48 Euronext Dublin (XMSM) 1709551 90 36.06 EUR 09:27:48 Euronext Dublin (XMSM) 1709548 103 36.06 EUR 09:27:48 Euronext Dublin (XMSM) 1709546 59 36.06 EUR 09:27:48 Euronext Dublin (XMSM) 1709544 39 36.06 EUR 09:27:48 Euronext Dublin (XMSM) 1709542 1 36.06 EUR 09:27:48 Euronext Dublin (XMSM) 1709540 200 36.06 EUR 09:28:07 Euronext Dublin (XMSM) 1710069 150 36.06 EUR 09:28:41 Euronext Dublin (XMSM) 1711230 121 36.04 EUR 09:29:41 Euronext Dublin (XMSM) 1712661 150 36.04 EUR 09:29:41 Euronext Dublin (XMSM) 1712659 283 36.04 EUR 09:29:41 Euronext Dublin (XMSM) 1712657 3 36.01 EUR 09:30:04 Euronext Dublin (XMSM) 1713184 150 36.02 EUR 09:30:28 Euronext Dublin (XMSM) 1713733 246 36.02 EUR 09:30:28 Euronext Dublin (XMSM) 1713708 233 36.04 EUR 09:31:54 Euronext Dublin (XMSM) 1715524 150 36.06 EUR 09:32:39 Euronext Dublin (XMSM) 1716552 43 36.06 EUR 09:33:24 Euronext Dublin (XMSM) 1717799 200 36.06 EUR 09:33:24 Euronext Dublin (XMSM) 1717797 288 36.04 EUR 09:34:33 Euronext Dublin (XMSM) 1719337 200 36.04 EUR 09:34:44 Euronext Dublin (XMSM) 1719558 200 36.04 EUR 09:35:21 Euronext Dublin (XMSM) 1720416 162 36.01 EUR 09:39:04 Euronext Dublin (XMSM) 1726891 117 36.01 EUR 09:39:04 Euronext Dublin (XMSM) 1726889 129 36.00 EUR 09:40:03 Euronext Dublin (XMSM) 1727974 159 36.00 EUR 09:40:03 Euronext Dublin (XMSM) 1727972 50 36.00 EUR 09:40:19 Euronext Dublin (XMSM) 1728332 200 36.00 EUR 09:40:19 Euronext Dublin (XMSM) 1728330 15 35.99 EUR 09:40:19 Euronext Dublin (XMSM) 1728323 13 35.99 EUR 09:40:19 Euronext Dublin (XMSM) 1728317 48 35.99 EUR 09:40:19 Euronext Dublin (XMSM) 1728321 92 35.99 EUR 09:40:19 Euronext Dublin (XMSM) 1728319 154 35.99 EUR 09:40:20 Euronext Dublin (XMSM) 1728374 173 35.99 EUR 09:40:20 Euronext Dublin (XMSM) 1728372 90 35.99 EUR 09:40:20 Euronext Dublin (XMSM) 1728370 93 35.99 EUR 09:40:20 Euronext Dublin (XMSM) 1728368 87 35.99 EUR 09:40:27 Euronext Dublin (XMSM) 1728503 291 36.00 EUR 09:43:02 Euronext Dublin (XMSM) 1731285 61 36.00 EUR 09:43:02 Euronext Dublin (XMSM) 1731283 200 36.00 EUR 09:43:28 Euronext Dublin (XMSM) 1731884 83 36.00 EUR 09:43:30 Euronext Dublin (XMSM) 1731997 253 36.00 EUR 09:43:30 Euronext Dublin (XMSM) 1731999 200 36.00 EUR 09:45:34 Euronext Dublin (XMSM) 1734247 284 36.01 EUR 09:47:25 Euronext Dublin (XMSM) 1736103 74 36.01 EUR 09:47:44 Euronext Dublin (XMSM) 1736359 197 36.01 EUR 09:47:44 Euronext Dublin (XMSM) 1736357 199 35.98 EUR 09:48:16 Euronext Dublin (XMSM) 1736895 50 35.98 EUR 09:49:03 Euronext Dublin (XMSM) 1737991 200 35.98 EUR 09:49:03 Euronext Dublin (XMSM) 1737989 256 35.97 EUR 09:51:04 Euronext Dublin (XMSM) 1740874 259 35.98 EUR 09:51:46 Euronext Dublin (XMSM) 1741456 240 35.97 EUR 09:52:12 Euronext Dublin (XMSM) 1742001 13 35.97 EUR 09:52:38 Euronext Dublin (XMSM) 1742461 200 35.95 EUR 09:53:51 Euronext Dublin (XMSM) 1743648 139 35.96 EUR 09:55:27 Euronext Dublin (XMSM) 1745381 152 35.96 EUR 09:55:27 Euronext Dublin (XMSM) 1745379 200 35.95 EUR 09:56:52 Euronext Dublin (XMSM) 1747005 134 36.00 EUR 09:58:38 Euronext Dublin (XMSM) 1749473 150 36.00 EUR 09:58:38 Euronext Dublin (XMSM) 1749471 249 36.00 EUR 09:59:47 Euronext Dublin (XMSM) 1750462 83 35.97 EUR 10:00:12 Euronext Dublin (XMSM) 1750805 200 35.97 EUR 10:00:12 Euronext Dublin (XMSM) 1750803 50 35.97 EUR 10:01:16 Euronext Dublin (XMSM) 1751671 155 35.97 EUR 10:01:16 Euronext Dublin (XMSM) 1751669 200 35.97 EUR 10:01:16 Euronext Dublin (XMSM) 1751667 63 35.92 EUR 10:02:42 Euronext Dublin (XMSM) 1752692 150 35.92 EUR 10:02:42 Euronext Dublin (XMSM) 1752690 50 35.92 EUR 10:02:42 Euronext Dublin (XMSM) 1752688 266 35.89 EUR 10:03:16 Euronext Dublin (XMSM) 1753197 1 35.90 EUR 10:03:18 Euronext Dublin (XMSM) 1753247 1 35.90 EUR 10:03:18 Euronext Dublin (XMSM) 1753245 489 35.90 EUR 10:03:18 Euronext Dublin (XMSM) 1753243 182 35.90 EUR 10:03:27 Euronext Dublin (XMSM) 1753411 80 35.90 EUR 10:03:27 Euronext Dublin (XMSM) 1753409 128 35.90 EUR 10:03:27 Euronext Dublin (XMSM) 1753407 47 35.91 EUR 10:04:03 Euronext Dublin (XMSM) 1753983 266 35.91 EUR 10:04:10 Euronext Dublin (XMSM) 1754109 215 35.91 EUR 10:04:10 Euronext Dublin (XMSM) 1754104 61 35.91 EUR 10:04:10 Euronext Dublin (XMSM) 1754102 291 35.92 EUR 10:04:10 Euronext Dublin (XMSM) 1754100 244 35.91 EUR 10:05:22 Euronext Dublin (XMSM) 1754890 237 35.92 EUR 10:05:47 Euronext Dublin (XMSM) 1755189 220 35.92 EUR 10:06:47 Euronext Dublin (XMSM) 1755997 396 35.92 EUR 10:08:08 Euronext Dublin (XMSM) 1756998 241 35.92 EUR 10:08:29 Euronext Dublin (XMSM) 1757337 288 35.92 EUR 10:08:31 Euronext Dublin (XMSM) 1757422 101 35.91 EUR 10:09:10 Euronext Dublin (XMSM) 1758011 285 35.94 EUR 10:11:09 Euronext Dublin (XMSM) 1759452 269 35.93 EUR 10:12:32 Euronext Dublin (XMSM) 1760735 60 35.92 EUR 10:12:34 Euronext Dublin (XMSM) 1760765 200 35.92 EUR 10:12:34 Euronext Dublin (XMSM) 1760763 179 35.88 EUR 10:13:59 Euronext Dublin (XMSM) 1762087 239 35.88 EUR 10:13:59 Euronext Dublin (XMSM) 1762083 200 35.91 EUR 10:16:00 Euronext Dublin (XMSM) 1763739 200 35.91 EUR 10:16:05 Euronext Dublin (XMSM) 1763785 200 35.91 EUR 10:16:15 Euronext Dublin (XMSM) 1764079 60 35.95 EUR 10:17:41 Euronext Dublin (XMSM) 1765168 200 35.95 EUR 10:17:41 Euronext Dublin (XMSM) 1765166 283 35.96 EUR 10:18:58 Euronext Dublin (XMSM) 1766331 283 35.97 EUR 10:18:58 Euronext Dublin (XMSM) 1766329 25 35.96 EUR 10:21:24 Euronext Dublin (XMSM) 1768560 50 35.96 EUR 10:21:24 Euronext Dublin (XMSM) 1768558 200 35.96 EUR 10:21:24 Euronext Dublin (XMSM) 1768556 57 35.95 EUR 10:21:24 Euronext Dublin (XMSM) 1768547 137 36.00 EUR 10:23:08 Euronext Dublin (XMSM) 1769865 107 36.00 EUR 10:23:08 Euronext Dublin (XMSM) 1769863 228 36.00 EUR 10:25:04 Euronext Dublin (XMSM) 1771281 250 36.00 EUR 10:25:04 Euronext Dublin (XMSM) 1771279 234 36.00 EUR 10:25:04 Euronext Dublin (XMSM) 1771277 199 35.98 EUR 10:26:40 Euronext Dublin (XMSM) 1772622 200 35.98 EUR 10:26:40 Euronext Dublin (XMSM) 1772620 50 35.93 EUR 10:28:22 Euronext Dublin (XMSM) 1773987 200 35.93 EUR 10:28:22 Euronext Dublin (XMSM) 1773985 245 35.95 EUR 10:30:48 Euronext Dublin (XMSM) 1775832 250 35.94 EUR 10:31:20 Euronext Dublin (XMSM) 1776207 248 35.93 EUR 10:31:47 Euronext Dublin (XMSM) 1776575 50 35.92 EUR 10:32:24 Euronext Dublin (XMSM) 1776966 200 35.92 EUR 10:32:24 Euronext Dublin (XMSM) 1776964 69 35.92 EUR 10:33:14 Euronext Dublin (XMSM) 1777544 47 35.91 EUR 10:33:30 Euronext Dublin (XMSM) 1777827 52 35.91 EUR 10:33:30 Euronext Dublin (XMSM) 1777825 53 35.91 EUR 10:33:30 Euronext Dublin (XMSM) 1777823 188 35.91 EUR 10:33:30 Euronext Dublin (XMSM) 1777810 103 35.91 EUR 10:33:30 Euronext Dublin (XMSM) 1777808 273 35.89 EUR 10:33:41 Euronext Dublin (XMSM) 1778071 154 35.89 EUR 10:33:54 Euronext Dublin (XMSM) 1778241 201 35.89 EUR 10:33:54 Euronext Dublin (XMSM) 1778239 63 35.89 EUR 10:36:00 Euronext Dublin (XMSM) 1779890 255 35.89 EUR 10:36:26 Euronext Dublin (XMSM) 1780194 200 35.85 EUR 10:36:50 Euronext Dublin (XMSM) 1780594 264 35.85 EUR 10:36:50 Euronext Dublin (XMSM) 1780592 402 35.85 EUR 10:36:51 Euronext Dublin (XMSM) 1780607 81 35.85 EUR 10:36:54 Euronext Dublin (XMSM) 1780660 284 35.85 EUR 10:36:54 Euronext Dublin (XMSM) 1780658 200 35.86 EUR 10:37:34 Euronext Dublin (XMSM) 1781130 445 35.86 EUR 10:37:54 Euronext Dublin (XMSM) 1781342 292 35.86 EUR 10:37:55 Euronext Dublin (XMSM) 1781346 249 35.86 EUR 10:38:27 Euronext Dublin (XMSM) 1781720 39 35.86 EUR 10:38:27 Euronext Dublin (XMSM) 1781718 101 35.86 EUR 10:38:27 Euronext Dublin (XMSM) 1781716 200 35.85 EUR 10:38:27 Euronext Dublin (XMSM) 1781714 200 35.85 EUR 10:38:55 Euronext Dublin (XMSM) 1782011 241 35.85 EUR 10:38:55 Euronext Dublin (XMSM) 1782008 200 35.86 EUR 10:39:55 Euronext Dublin (XMSM) 1782683 89 35.87 EUR 10:40:34 Euronext Dublin (XMSM) 1783127 151 35.87 EUR 10:40:34 Euronext Dublin (XMSM) 1783125 200 35.86 EUR 10:40:39 Euronext Dublin (XMSM) 1783154 151 35.85 EUR 10:40:46 Euronext Dublin (XMSM) 1783275 200 35.85 EUR 10:41:21 Euronext Dublin (XMSM) 1783594 150 35.85 EUR 10:41:50 Euronext Dublin (XMSM) 1784016 200 35.84 EUR 10:41:51 Euronext Dublin (XMSM) 1784039 200 35.85 EUR 10:43:01 Euronext Dublin (XMSM) 1784656 276 35.86 EUR 10:43:01 Euronext Dublin (XMSM) 1784653 200 35.84 EUR 10:43:39 Euronext Dublin (XMSM) 1784964 280 35.84 EUR 10:45:16 Euronext Dublin (XMSM) 1786028 200 35.83 EUR 10:46:11 Euronext Dublin (XMSM) 1786870 112 35.83 EUR 10:46:19 Euronext Dublin (XMSM) 1786950 200 35.82 EUR 10:46:35 Euronext Dublin (XMSM) 1787130 82 35.82 EUR 10:46:37 Euronext Dublin (XMSM) 1787165 84 35.82 EUR 10:46:37 Euronext Dublin (XMSM) 1787157 80 35.82 EUR 10:46:37 Euronext Dublin (XMSM) 1787155 67 35.82 EUR 10:46:37 Euronext Dublin (XMSM) 1787153 63 35.82 EUR 10:46:40 Euronext Dublin (XMSM) 1787198 137 35.82 EUR 10:46:53 Euronext Dublin (XMSM) 1787338 77 35.83 EUR 10:47:55 Euronext Dublin (XMSM) 1787974 200 35.82 EUR 10:48:00 Euronext Dublin (XMSM) 1788006 64 35.82 EUR 10:48:00 Euronext Dublin (XMSM) 1788004 200 35.82 EUR 10:48:00 Euronext Dublin (XMSM) 1788002 50 35.78 EUR 10:49:49 Euronext Dublin (XMSM) 1789138 2 35.78 EUR 10:49:49 Euronext Dublin (XMSM) 1789136 99 35.78 EUR 10:49:49 Euronext Dublin (XMSM) 1789134 24 35.78 EUR 10:50:07 Euronext Dublin (XMSM) 1789357 200 35.78 EUR 10:50:07 Euronext Dublin (XMSM) 1789359 14 35.78 EUR 10:50:08 Euronext Dublin (XMSM) 1789382 200 35.77 EUR 10:50:36 Euronext Dublin (XMSM) 1789773 195 35.77 EUR 10:50:42 Euronext Dublin (XMSM) 1789858 51 35.76 EUR 10:50:45 Euronext Dublin (XMSM) 1789929 200 35.76 EUR 10:50:45 Euronext Dublin (XMSM) 1789910 82 35.77 EUR 10:52:04 Euronext Dublin (XMSM) 1790799 200 35.77 EUR 10:52:24 Euronext Dublin (XMSM) 1791083 261 35.77 EUR 10:52:24 Euronext Dublin (XMSM) 1791080 200 35.76 EUR 10:52:29 Euronext Dublin (XMSM) 1791142 103 35.77 EUR 10:52:59 Euronext Dublin (XMSM) 1791646 105 35.78 EUR 10:53:17 Euronext Dublin (XMSM) 1791865 149 35.77 EUR 10:53:22 Euronext Dublin (XMSM) 1791912 50 35.77 EUR 10:53:31 Euronext Dublin (XMSM) 1792031 75 35.76 EUR 10:54:59 Euronext Dublin (XMSM) 1793243 43 35.76 EUR 10:55:01 Euronext Dublin (XMSM) 1793282 200 35.76 EUR 10:55:01 Euronext Dublin (XMSM) 1793280 263 35.76 EUR 10:55:01 Euronext Dublin (XMSM) 1793266 36 35.77 EUR 10:56:47 Euronext Dublin (XMSM) 1794355 50 35.77 EUR 10:56:47 Euronext Dublin (XMSM) 1794353 199 35.77 EUR 10:56:47 Euronext Dublin (XMSM) 1794351 150 35.78 EUR 10:57:05 Euronext Dublin (XMSM) 1794674 150 35.78 EUR 10:57:05 Euronext Dublin (XMSM) 1794672 87 35.77 EUR 10:57:24 Euronext Dublin (XMSM) 1794875 75 35.77 EUR 10:57:49 Euronext Dublin (XMSM) 1795132 102 35.77 EUR 10:58:08 Euronext Dublin (XMSM) 1795386 46 35.78 EUR 10:59:15 Euronext Dublin (XMSM) 1796357 32 35.78 EUR 10:59:59 Euronext Dublin (XMSM) 1797014 230 35.78 EUR 11:00:02 Euronext Dublin (XMSM) 1797050 50 35.78 EUR 11:00:29 Euronext Dublin (XMSM) 1797457 162 35.78 EUR 11:00:29 Euronext Dublin (XMSM) 1797455 120 35.77 EUR 11:01:04 Euronext Dublin (XMSM) 1798037 128 35.77 EUR 11:01:04 Euronext Dublin (XMSM) 1798035 35 35.77 EUR 11:01:17 Euronext Dublin (XMSM) 1798157 124 35.77 EUR 11:01:17 Euronext Dublin (XMSM) 1798155 39 35.77 EUR 11:01:17 Euronext Dublin (XMSM) 1798153 50 35.77 EUR 11:01:17 Euronext Dublin (XMSM) 1798151 72 35.75 EUR 11:02:32 Euronext Dublin (XMSM) 1799195 276 35.75 EUR 11:02:32 Euronext Dublin (XMSM) 1799193 194 35.75 EUR 11:02:33 Euronext Dublin (XMSM) 1799228 67 35.74 EUR 11:03:08 Euronext Dublin (XMSM) 1799719 192 35.74 EUR 11:03:17 Euronext Dublin (XMSM) 1799800 9 35.74 EUR 11:03:17 Euronext Dublin (XMSM) 1799802 54 35.72 EUR 11:03:47 Euronext Dublin (XMSM) 1800143 200 35.72 EUR 11:03:47 Euronext Dublin (XMSM) 1800141 200 35.72 EUR 11:03:47 Euronext Dublin (XMSM) 1800139 348 35.73 EUR 11:03:47 Euronext Dublin (XMSM) 1800137 154 35.73 EUR 11:03:47 Euronext Dublin (XMSM) 1800135 53 35.72 EUR 11:03:47 Euronext Dublin (XMSM) 1800133 200 35.72 EUR 11:03:47 Euronext Dublin (XMSM) 1800131 260 35.74 EUR 11:03:47 Euronext Dublin (XMSM) 1800128 162 35.72 EUR 11:03:48 Euronext Dublin (XMSM) 1800158 200 35.72 EUR 11:03:50 Euronext Dublin (XMSM) 1800185 51 35.73 EUR 11:04:07 Euronext Dublin (XMSM) 1800520 144 35.73 EUR 11:04:07 Euronext Dublin (XMSM) 1800518 52 35.73 EUR 11:04:16 Euronext Dublin (XMSM) 1800624 51 35.73 EUR 11:04:16 Euronext Dublin (XMSM) 1800616 52 35.73 EUR 11:04:18 Euronext Dublin (XMSM) 1800642 59 35.72 EUR 11:04:18 Euronext Dublin (XMSM) 1800640 59 35.73 EUR 11:04:22 Euronext Dublin (XMSM) 1800722 191 35.75 EUR 11:04:55 Euronext Dublin (XMSM) 1801056 75 35.75 EUR 11:04:55 Euronext Dublin (XMSM) 1801050 53 35.74 EUR 11:04:59 Euronext Dublin (XMSM) 1801126 200 35.74 EUR 11:04:59 Euronext Dublin (XMSM) 1801124 129 35.74 EUR 11:04:59 Euronext Dublin (XMSM) 1801120 150 35.74 EUR 11:04:59 Euronext Dublin (XMSM) 1801118 60 35.74 EUR 11:05:13 Euronext Dublin (XMSM) 1801339 231 35.74 EUR 11:05:13 Euronext Dublin (XMSM) 1801337 68 35.75 EUR 11:05:41 Euronext Dublin (XMSM) 1801612 92 35.75 EUR 11:05:41 Euronext Dublin (XMSM) 1801610 38 35.75 EUR 11:05:41 Euronext Dublin (XMSM) 1801608 66 35.75 EUR 11:05:45 Euronext Dublin (XMSM) 1801655 150 35.75 EUR 11:05:45 Euronext Dublin (XMSM) 1801653 47 35.75 EUR 11:05:45 Euronext Dublin (XMSM) 1801651 87 35.75 EUR 11:05:45 Euronext Dublin (XMSM) 1801649 168 35.75 EUR 11:05:45 Euronext Dublin (XMSM) 1801647 50 35.75 EUR 11:06:40 Euronext Dublin (XMSM) 1802303 101 35.75 EUR 11:06:40 Euronext Dublin (XMSM) 1802301 199 35.75 EUR 11:06:40 Euronext Dublin (XMSM) 1802299 50 35.74 EUR 11:06:42 Euronext Dublin (XMSM) 1802329 150 35.74 EUR 11:06:42 Euronext Dublin (XMSM) 1802327 56 35.74 EUR 11:06:42 Euronext Dublin (XMSM) 1802325 268 35.74 EUR 11:06:42 Euronext Dublin (XMSM) 1802323 200 35.75 EUR 11:07:15 Euronext Dublin (XMSM) 1802640 200 35.74 EUR 11:07:20 Euronext Dublin (XMSM) 1802708 63 35.74 EUR 11:07:45 Euronext Dublin (XMSM) 1802976 30 35.74 EUR 11:07:45 Euronext Dublin (XMSM) 1802974 50 35.74 EUR 11:07:45 Euronext Dublin (XMSM) 1802972 123 35.74 EUR 11:07:45 Euronext Dublin (XMSM) 1802970 80 35.75 EUR 11:08:57 Euronext Dublin (XMSM) 1804192 116 35.75 EUR 11:08:57 Euronext Dublin (XMSM) 1804190 50 35.75 EUR 11:09:12 Euronext Dublin (XMSM) 1804401 28 35.75 EUR 11:09:12 Euronext Dublin (XMSM) 1804399 50 35.75 EUR 11:09:19 Euronext Dublin (XMSM) 1804496 151 35.75 EUR 11:09:19 Euronext Dublin (XMSM) 1804494 50 35.75 EUR 11:09:46 Euronext Dublin (XMSM) 1804797 50 35.74 EUR 11:10:07 Euronext Dublin (XMSM) 1804996 90 35.74 EUR 11:10:07 Euronext Dublin (XMSM) 1804994 39 35.73 EUR 11:10:26 Euronext Dublin (XMSM) 1805185 94 35.73 EUR 11:10:26 Euronext Dublin (XMSM) 1805183 36 35.75 EUR 11:10:42 Euronext Dublin (XMSM) 1805263 194 35.76 EUR 11:12:07 Euronext Dublin (XMSM) 1806144 200 35.77 EUR 11:12:07 Euronext Dublin (XMSM) 1806142 150 35.77 EUR 11:12:07 Euronext Dublin (XMSM) 1806140 418 35.77 EUR 11:12:07 Euronext Dublin (XMSM) 1806138 51 35.77 EUR 11:12:07 Euronext Dublin (XMSM) 1806136 200 35.77 EUR 11:12:07 Euronext Dublin (XMSM) 1806134 50 35.77 EUR 11:12:37 Euronext Dublin (XMSM) 1806426 123 35.77 EUR 11:12:55 Euronext Dublin (XMSM) 1806600 40 35.77 EUR 11:12:55 Euronext Dublin (XMSM) 1806596 50 35.77 EUR 11:12:55 Euronext Dublin (XMSM) 1806594 22 35.77 EUR 11:12:55 Euronext Dublin (XMSM) 1806592 50 35.77 EUR 11:13:02 Euronext Dublin (XMSM) 1806674 50 35.77 EUR 11:13:02 Euronext Dublin (XMSM) 1806671 236 35.77 EUR 11:13:05 Euronext Dublin (XMSM) 1806719 134 35.76 EUR 11:13:09 Euronext Dublin (XMSM) 1806785 205 35.76 EUR 11:13:09 Euronext Dublin (XMSM) 1806783 80 35.77 EUR 11:13:21 Euronext Dublin (XMSM) 1806865 50 35.77 EUR 11:13:27 Euronext Dublin (XMSM) 1806915 186 35.77 EUR 11:13:27 Euronext Dublin (XMSM) 1806913 57 35.77 EUR 11:13:34 Euronext Dublin (XMSM) 1807008 208 35.77 EUR 11:13:34 Euronext Dublin (XMSM) 1807006 52 35.76 EUR 11:13:38 Euronext Dublin (XMSM) 1807044 61 35.76 EUR 11:13:38 Euronext Dublin (XMSM) 1807038 123 35.81 EUR 11:14:28 Euronext Dublin (XMSM) 1807716 144 35.81 EUR 11:14:28 Euronext Dublin (XMSM) 1807714 50 35.81 EUR 11:14:28 Euronext Dublin (XMSM) 1807706 51 35.81 EUR 11:14:28 Euronext Dublin (XMSM) 1807708 39 35.81 EUR 11:14:28 Euronext Dublin (XMSM) 1807710 111 35.81 EUR 11:14:28 Euronext Dublin (XMSM) 1807712 270 35.81 EUR 11:14:28 Euronext Dublin (XMSM) 1807697 239 35.80 EUR 11:14:37 Euronext Dublin (XMSM) 1807800 106 35.80 EUR 11:14:47 Euronext Dublin (XMSM) 1807907 111 35.80 EUR 11:14:47 Euronext Dublin (XMSM) 1807905 88 35.80 EUR 11:14:47 Euronext Dublin (XMSM) 1807903 113 35.81 EUR 11:14:53 Euronext Dublin (XMSM) 1807971 39 35.81 EUR 11:14:53 Euronext Dublin (XMSM) 1807969 66 35.81 EUR 11:14:53 Euronext Dublin (XMSM) 1807967 100 35.80 EUR 11:15:21 Euronext Dublin (XMSM) 1808372 51 35.80 EUR 11:15:21 Euronext Dublin (XMSM) 1808370 113 35.80 EUR 11:15:23 Euronext Dublin (XMSM) 1808386 39 35.80 EUR 11:15:23 Euronext Dublin (XMSM) 1808384 208 35.80 EUR 11:15:23 Euronext Dublin (XMSM) 1808382 39 35.81 EUR 11:16:14 Euronext Dublin (XMSM) 1808982 50 35.81 EUR 11:16:14 Euronext Dublin (XMSM) 1808980 262 35.80 EUR 11:16:22 Euronext Dublin (XMSM) 1809059 283 35.80 EUR 11:16:22 Euronext Dublin (XMSM) 1809055 55 35.82 EUR 11:17:15 Euronext Dublin (XMSM) 1809656 39 35.82 EUR 11:17:20 Euronext Dublin (XMSM) 1809698 200 35.82 EUR 11:17:20 Euronext Dublin (XMSM) 1809696 83 35.79 EUR 11:18:12 Euronext Dublin (XMSM) 1810289 200 35.79 EUR 11:18:12 Euronext Dublin (XMSM) 1810287 200 35.78 EUR 11:18:56 Euronext Dublin (XMSM) 1810683 200 35.76 EUR 11:20:05 Euronext Dublin (XMSM) 1811690 38 35.76 EUR 11:20:05 Euronext Dublin (XMSM) 1811692 242 35.76 EUR 11:20:05 Euronext Dublin (XMSM) 1811688 96 35.79 EUR 11:20:46 Euronext Dublin (XMSM) 1812333 87 35.79 EUR 11:20:46 Euronext Dublin (XMSM) 1812331 60 35.79 EUR 11:20:46 Euronext Dublin (XMSM) 1812327 128 35.79 EUR 11:20:46 Euronext Dublin (XMSM) 1812325 119 35.79 EUR 11:20:46 Euronext Dublin (XMSM) 1812323 150 35.79 EUR 11:20:46 Euronext Dublin (XMSM) 1812321 150 35.79 EUR 11:20:46 Euronext Dublin (XMSM) 1812319 31 35.79 EUR 11:20:46 Euronext Dublin (XMSM) 1812317 31 35.79 EUR 11:20:46 Euronext Dublin (XMSM) 1812315 248 35.78 EUR 11:21:02 Euronext Dublin (XMSM) 1812497 14 35.77 EUR 11:21:03 Euronext Dublin (XMSM) 1812524 50 35.77 EUR 11:21:03 Euronext Dublin (XMSM) 1812522 200 35.77 EUR 11:21:03 Euronext Dublin (XMSM) 1812520 197 35.77 EUR 11:21:42 Euronext Dublin (XMSM) 1812876 200 35.77 EUR 11:21:42 Euronext Dublin (XMSM) 1812874 83 35.76 EUR 11:21:55 Euronext Dublin (XMSM) 1813054 53 35.77 EUR 11:22:34 Euronext Dublin (XMSM) 1813414 150 35.79 EUR 11:23:04 Euronext Dublin (XMSM) 1813739 150 35.79 EUR 11:23:04 Euronext Dublin (XMSM) 1813737 303 35.78 EUR 11:23:04 Euronext Dublin (XMSM) 1813721 209 35.79 EUR 11:23:23 Euronext Dublin (XMSM) 1813918 120 35.79 EUR 11:23:27 Euronext Dublin (XMSM) 1813973 32 35.79 EUR 11:23:27 Euronext Dublin (XMSM) 1813971 168 35.79 EUR 11:23:27 Euronext Dublin (XMSM) 1813969 176 35.79 EUR 11:23:55 Euronext Dublin (XMSM) 1814248 200 35.79 EUR 11:23:57 Euronext Dublin (XMSM) 1814272 200 35.79 EUR 11:24:09 Euronext Dublin (XMSM) 1814397 50 35.79 EUR 11:24:09 Euronext Dublin (XMSM) 1814399 63 35.79 EUR 11:24:09 Euronext Dublin (XMSM) 1814395 200 35.79 EUR 11:24:09 Euronext Dublin (XMSM) 1814393 50 35.78 EUR 11:24:21 Euronext Dublin (XMSM) 1814552 109 35.78 EUR 11:24:21 Euronext Dublin (XMSM) 1814550 45 35.78 EUR 11:24:21 Euronext Dublin (XMSM) 1814548 151 35.78 EUR 11:24:21 Euronext Dublin (XMSM) 1814546 45 35.78 EUR 11:24:21 Euronext Dublin (XMSM) 1814544 43 35.78 EUR 11:24:21 Euronext Dublin (XMSM) 1814542 196 35.78 EUR 11:24:21 Euronext Dublin (XMSM) 1814540 61 35.81 EUR 11:24:51 Euronext Dublin (XMSM) 1814847 92 35.81 EUR 11:24:51 Euronext Dublin (XMSM) 1814845 71 35.81 EUR 11:24:51 Euronext Dublin (XMSM) 1814843 73 35.81 EUR 11:24:51 Euronext Dublin (XMSM) 1814841 396 35.82 EUR 11:24:52 Euronext Dublin (XMSM) 1814853 172 35.82 EUR 11:24:52 Euronext Dublin (XMSM) 1814851 92 35.82 EUR 11:24:53 Euronext Dublin (XMSM) 1814857 108 35.82 EUR 11:24:53 Euronext Dublin (XMSM) 1814855 267 35.82 EUR 11:24:53 Euronext Dublin (XMSM) 1814859 505 35.81 EUR 11:25:02 Euronext Dublin (XMSM) 1814960 1,854 35.81 EUR 11:25:02 Euronext Dublin (XMSM) 1814958 78 35.81 EUR 11:25:02 Euronext Dublin (XMSM) 1814956 1,536 35.81 EUR 11:25:02 Euronext Dublin (XMSM) 1814954 105 35.80 EUR 11:25:04 Euronext Dublin (XMSM) 1814968 122 35.81 EUR 11:25:06 Euronext Dublin (XMSM) 1814989 133 35.81 EUR 11:25:06 Euronext Dublin (XMSM) 1814987 284 35.80 EUR 11:25:35 Euronext Dublin (XMSM) 1815241 200 35.80 EUR 11:25:54 Euronext Dublin (XMSM) 1815534 106 35.81 EUR 11:26:27 Euronext Dublin (XMSM) 1815993 200 35.81 EUR 11:26:35 Euronext Dublin (XMSM) 1816135 31 35.81 EUR 11:26:35 Euronext Dublin (XMSM) 1816133 155 35.81 EUR 11:26:35 Euronext Dublin (XMSM) 1816128 48 35.81 EUR 11:26:35 Euronext Dublin (XMSM) 1816130 82 35.81 EUR 11:26:37 Euronext Dublin (XMSM) 1816159 41 35.81 EUR 11:26:37 Euronext Dublin (XMSM) 1816157 115 35.81 EUR 11:26:37 Euronext Dublin (XMSM) 1816155 115 35.81 EUR 11:26:37 Euronext Dublin (XMSM) 1816153 24 35.81 EUR 11:26:37 Euronext Dublin (XMSM) 1816150 200 35.81 EUR 11:26:37 Euronext Dublin (XMSM) 1816148 200 35.81 EUR 11:26:43 Euronext Dublin (XMSM) 1816212 264 35.80 EUR 11:27:15 Euronext Dublin (XMSM) 1816602 200 35.79 EUR 11:27:20 Euronext Dublin (XMSM) 1816636 287 35.78 EUR 11:28:02 Euronext Dublin (XMSM) 1816983 66 35.78 EUR 11:28:47 Euronext Dublin (XMSM) 1817548 54 35.78 EUR 11:28:47 Euronext Dublin (XMSM) 1817546 82 35.78 EUR 11:28:47 Euronext Dublin (XMSM) 1817544 48 35.78 EUR 11:28:47 Euronext Dublin (XMSM) 1817541 39 35.78 EUR 11:28:47 Euronext Dublin (XMSM) 1817539 75 35.79 EUR 11:29:04 Euronext Dublin (XMSM) 1817764 252 35.78 EUR 11:29:05 Euronext Dublin (XMSM) 1817774 105 35.76 EUR 11:29:07 Euronext Dublin (XMSM) 1817808 177 35.76 EUR 11:29:10 Euronext Dublin (XMSM) 1817839 200 35.77 EUR 11:29:43 Euronext Dublin (XMSM) 1818303 4 35.76 EUR 11:29:48 Euronext Dublin (XMSM) 1818349 79 35.77 EUR 11:29:48 Euronext Dublin (XMSM) 1818347 200 35.76 EUR 11:29:51 Euronext Dublin (XMSM) 1818425 32 35.76 EUR 11:29:53 Euronext Dublin (XMSM) 1818437 200 35.74 EUR 11:30:16 Euronext Dublin (XMSM) 1818719 200 35.74 EUR 11:30:47 Euronext Dublin (XMSM) 1819054 81 35.76 EUR 11:31:42 Euronext Dublin (XMSM) 1819844 200 35.76 EUR 11:31:42 Euronext Dublin (XMSM) 1819842 50 35.75 EUR 11:32:37 Euronext Dublin (XMSM) 1820465 54 35.75 EUR 11:32:37 Euronext Dublin (XMSM) 1820463 24 35.75 EUR 11:33:27 Euronext Dublin (XMSM) 1820880 213 35.75 EUR 11:33:27 Euronext Dublin (XMSM) 1820878 196 35.76 EUR 11:33:27 Euronext Dublin (XMSM) 1820874 202 35.75 EUR 11:34:32 Euronext Dublin (XMSM) 1821553 59 35.75 EUR 11:34:32 Euronext Dublin (XMSM) 1821551 200 35.75 EUR 11:34:32 Euronext Dublin (XMSM) 1821548 27 35.78 EUR 11:35:08 Euronext Dublin (XMSM) 1822157 150 35.78 EUR 11:35:33 Euronext Dublin (XMSM) 1822418 150 35.78 EUR 11:35:33 Euronext Dublin (XMSM) 1822420 59 35.78 EUR 11:35:33 Euronext Dublin (XMSM) 1822416 77 35.78 EUR 11:35:33 Euronext Dublin (XMSM) 1822414 50 35.78 EUR 11:35:36 Euronext Dublin (XMSM) 1822457 200 35.78 EUR 11:35:36 Euronext Dublin (XMSM) 1822455 200 35.78 EUR 11:35:38 Euronext Dublin (XMSM) 1822496 113 35.77 EUR 11:36:03 Euronext Dublin (XMSM) 1822749 151 35.77 EUR 11:36:03 Euronext Dublin (XMSM) 1822747 200 35.76 EUR 11:36:13 Euronext Dublin (XMSM) 1822850 190 35.75 EUR 11:37:11 Euronext Dublin (XMSM) 1823511 86 35.75 EUR 11:37:11 Euronext Dublin (XMSM) 1823508 384 35.75 EUR 11:37:11 Euronext Dublin (XMSM) 1823506 169 35.75 EUR 11:37:12 Euronext Dublin (XMSM) 1823519 200 35.75 EUR 11:37:12 Euronext Dublin (XMSM) 1823517 222 35.75 EUR 11:37:14 Euronext Dublin (XMSM) 1823546 179 35.74 EUR 11:37:14 Euronext Dublin (XMSM) 1823542 70 35.74 EUR 11:37:14 Euronext Dublin (XMSM) 1823544 45 35.77 EUR 11:38:13 Euronext Dublin (XMSM) 1824285 31 35.77 EUR 11:38:13 Euronext Dublin (XMSM) 1824283 54 35.77 EUR 11:38:13 Euronext Dublin (XMSM) 1824281 65 35.77 EUR 11:38:40 Euronext Dublin (XMSM) 1824531 288 35.77 EUR 11:39:00 Euronext Dublin (XMSM) 1824729 89 35.78 EUR 11:39:17 Euronext Dublin (XMSM) 1824950 44 35.78 EUR 11:39:17 Euronext Dublin (XMSM) 1824948 107 35.78 EUR 11:39:37 Euronext Dublin (XMSM) 1825175 39 35.78 EUR 11:39:37 Euronext Dublin (XMSM) 1825173 183 35.78 EUR 11:39:56 Euronext Dublin (XMSM) 1825374 140 35.78 EUR 11:39:56 Euronext Dublin (XMSM) 1825372 200 35.79 EUR 11:40:50 Euronext Dublin (XMSM) 1825885 95 35.78 EUR 11:40:50 Euronext Dublin (XMSM) 1825882 193 35.79 EUR 11:41:16 Euronext Dublin (XMSM) 1826228 200 35.79 EUR 11:41:16 Euronext Dublin (XMSM) 1826226 200 35.79 EUR 11:41:17 Euronext Dublin (XMSM) 1826243 200 35.79 EUR 11:42:32 Euronext Dublin (XMSM) 1827120 200 35.79 EUR 11:42:35 Euronext Dublin (XMSM) 1827148 56 35.79 EUR 11:42:42 Euronext Dublin (XMSM) 1827204 47 35.79 EUR 11:42:42 Euronext Dublin (XMSM) 1827202 65 35.79 EUR 11:42:42 Euronext Dublin (XMSM) 1827200 107 35.82 EUR 11:42:43 Euronext Dublin (XMSM) 1827229 350 35.81 EUR 11:42:43 Euronext Dublin (XMSM) 1827226 83 35.81 EUR 11:42:43 Euronext Dublin (XMSM) 1827222 368 35.80 EUR 11:42:43 Euronext Dublin (XMSM) 1827218 138 35.83 EUR 11:42:45 Euronext Dublin (XMSM) 1827248 51 35.83 EUR 11:42:45 Euronext Dublin (XMSM) 1827244 200 35.83 EUR 11:42:45 Euronext Dublin (XMSM) 1827246 83 35.83 EUR 11:42:46 Euronext Dublin (XMSM) 1827273 39 35.83 EUR 11:42:46 Euronext Dublin (XMSM) 1827271 200 35.83 EUR 11:42:46 Euronext Dublin (XMSM) 1827264 541 35.83 EUR 11:42:46 Euronext Dublin (XMSM) 1827262 98 35.83 EUR 11:42:46 Euronext Dublin (XMSM) 1827260 517 35.83 EUR 11:42:46 Euronext Dublin (XMSM) 1827258 200 35.83 EUR 11:42:46 Euronext Dublin (XMSM) 1827256 150 35.83 EUR 11:42:46 Euronext Dublin (XMSM) 1827252 123 35.83 EUR 11:42:46 Euronext Dublin (XMSM) 1827250 200 35.83 EUR 11:42:53 Euronext Dublin (XMSM) 1827313 262 35.82 EUR 11:42:53 Euronext Dublin (XMSM) 1827307 281 35.83 EUR 11:42:53 Euronext Dublin (XMSM) 1827305 322 35.83 EUR 11:42:53 Euronext Dublin (XMSM) 1827309 147 35.82 EUR 11:42:56 Euronext Dublin (XMSM) 1827351 453 35.82 EUR 11:42:56 Euronext Dublin (XMSM) 1827349 304 35.81 EUR 11:42:56 Euronext Dublin (XMSM) 1827345 92 35.81 EUR 11:43:06 Euronext Dublin (XMSM) 1827446 200 35.81 EUR 11:43:06 Euronext Dublin (XMSM) 1827442 98 35.80 EUR 11:43:14 Euronext Dublin (XMSM) 1827566 200 35.80 EUR 11:43:14 Euronext Dublin (XMSM) 1827564 306 35.80 EUR 11:43:14 Euronext Dublin (XMSM) 1827562 89 35.80 EUR 11:43:15 Euronext Dublin (XMSM) 1827569 40 35.80 EUR 11:43:19 Euronext Dublin (XMSM) 1827633 157 35.80 EUR 11:43:19 Euronext Dublin (XMSM) 1827631 29 35.80 EUR 11:43:48 Euronext Dublin (XMSM) 1827909 56 35.80 EUR 11:43:48 Euronext Dublin (XMSM) 1827911 200 35.80 EUR 11:43:48 Euronext Dublin (XMSM) 1827906 280 35.80 EUR 11:43:48 Euronext Dublin (XMSM) 1827893 117 35.79 EUR 11:44:05 Euronext Dublin (XMSM) 1828092 88 35.79 EUR 11:44:05 Euronext Dublin (XMSM) 1828090 254 35.79 EUR 11:44:27 Euronext Dublin (XMSM) 1828399 32 35.79 EUR 11:44:27 Euronext Dublin (XMSM) 1828397 212 35.76 EUR 11:45:41 Euronext Dublin (XMSM) 1829358 275 35.75 EUR 11:46:26 Euronext Dublin (XMSM) 1829849 2 35.77 EUR 11:48:11 Euronext Dublin (XMSM) 1830942 74 35.77 EUR 11:48:11 Euronext Dublin (XMSM) 1830940 56 35.77 EUR 11:48:12 Euronext Dublin (XMSM) 1830951 190 35.77 EUR 11:48:12 Euronext Dublin (XMSM) 1830949 179 35.77 EUR 11:48:13 Euronext Dublin (XMSM) 1830958 39 35.77 EUR 11:48:29 Euronext Dublin (XMSM) 1831206 200 35.77 EUR 11:48:33 Euronext Dublin (XMSM) 1831256 150 35.77 EUR 11:48:43 Euronext Dublin (XMSM) 1831384 150 35.77 EUR 11:48:43 Euronext Dublin (XMSM) 1831382 190 35.76 EUR 11:48:43 Euronext Dublin (XMSM) 1831380 225 35.76 EUR 11:48:43 Euronext Dublin (XMSM) 1831378 113 35.76 EUR 11:48:43 Euronext Dublin (XMSM) 1831376 500 35.77 EUR 11:48:43 Euronext Dublin (XMSM) 1831372 109 35.77 EUR 11:48:43 Euronext Dublin (XMSM) 1831374 26 35.74 EUR 11:48:50 Euronext Dublin (XMSM) 1831455 113 35.74 EUR 11:48:50 Euronext Dublin (XMSM) 1831453 116 35.74 EUR 11:48:53 Euronext Dublin (XMSM) 1831499 200 35.75 EUR 11:49:18 Euronext Dublin (XMSM) 1831913 206 35.75 EUR 11:49:20 Euronext Dublin (XMSM) 1831934 247 35.75 EUR 11:50:01 Euronext Dublin (XMSM) 1832557 50 35.75 EUR 11:50:07 Euronext Dublin (XMSM) 1832624 121 35.75 EUR 11:50:07 Euronext Dublin (XMSM) 1832626 212 35.77 EUR 11:50:57 Euronext Dublin (XMSM) 1833285 204 35.77 EUR 11:50:57 Euronext Dublin (XMSM) 1833283 500 35.77 EUR 11:50:57 Euronext Dublin (XMSM) 1833281 193 35.76 EUR 11:51:14 Euronext Dublin (XMSM) 1833590 84 35.76 EUR 11:51:14 Euronext Dublin (XMSM) 1833588 166 35.76 EUR 11:51:16 Euronext Dublin (XMSM) 1833671 200 35.76 EUR 11:51:21 Euronext Dublin (XMSM) 1833742 200 35.77 EUR 11:51:50 Euronext Dublin (XMSM) 1834249 200 35.77 EUR 11:51:51 Euronext Dublin (XMSM) 1834265 174 35.76 EUR 11:52:03 Euronext Dublin (XMSM) 1834453 94 35.76 EUR 11:52:03 Euronext Dublin (XMSM) 1834451 156 35.75 EUR 11:52:06 Euronext Dublin (XMSM) 1834507 81 35.75 EUR 11:52:06 Euronext Dublin (XMSM) 1834505 80 35.76 EUR 11:54:02 Euronext Dublin (XMSM) 1835843 200 35.76 EUR 11:54:02 Euronext Dublin (XMSM) 1835841 296 35.76 EUR 11:54:02 Euronext Dublin (XMSM) 1835838 110 35.76 EUR 11:55:27 Euronext Dublin (XMSM) 1836758 219 35.76 EUR 11:55:27 Euronext Dublin (XMSM) 1836756 14 35.76 EUR 11:55:27 Euronext Dublin (XMSM) 1836754 61 35.76 EUR 11:55:27 Euronext Dublin (XMSM) 1836752 190 35.76 EUR 11:55:27 Euronext Dublin (XMSM) 1836750 28 35.76 EUR 11:55:27 Euronext Dublin (XMSM) 1836748 326 35.75 EUR 11:55:57 Euronext Dublin (XMSM) 1837190 1,281 35.75 EUR 11:56:24 Euronext Dublin (XMSM) 1837569 200 35.73 EUR 11:57:35 Euronext Dublin (XMSM) 1838351 46 35.71 EUR 11:57:59 Euronext Dublin (XMSM) 1838646 150 35.71 EUR 11:58:00 Euronext Dublin (XMSM) 1838659 105 35.71 EUR 11:58:00 Euronext Dublin (XMSM) 1838657 281 35.71 EUR 11:58:00 Euronext Dublin (XMSM) 1838655 63 35.73 EUR 11:59:46 Euronext Dublin (XMSM) 1839838 359 35.73 EUR 11:59:49 Euronext Dublin (XMSM) 1839878 84 35.73 EUR 12:00:32 Euronext Dublin (XMSM) 1840713 200 35.73 EUR 12:00:32 Euronext Dublin (XMSM) 1840711 200 35.72 EUR 12:00:49 Euronext Dublin (XMSM) 1840839 280 35.72 EUR 12:01:10 Euronext Dublin (XMSM) 1841021 200 35.72 EUR 12:01:13 Euronext Dublin (XMSM) 1841037 330 35.72 EUR 12:01:21 Euronext Dublin (XMSM) 1841091 116 35.73 EUR 12:01:44 Euronext Dublin (XMSM) 1841306 158 35.73 EUR 12:01:47 Euronext Dublin (XMSM) 1841324 155 35.73 EUR 12:02:31 Euronext Dublin (XMSM) 1841847 125 35.73 EUR 12:02:31 Euronext Dublin (XMSM) 1841849 2 35.74 EUR 12:03:47 Euronext Dublin (XMSM) 1842716 190 35.74 EUR 12:03:47 Euronext Dublin (XMSM) 1842710 58 35.74 EUR 12:03:48 Euronext Dublin (XMSM) 1842724 25 35.74 EUR 12:03:56 Euronext Dublin (XMSM) 1842809 200 35.74 EUR 12:03:56 Euronext Dublin (XMSM) 1842807 52 35.74 EUR 12:04:04 Euronext Dublin (XMSM) 1842909 200 35.74 EUR 12:04:19 Euronext Dublin (XMSM) 1843145 204 35.74 EUR 12:04:19 Euronext Dublin (XMSM) 1843143 112 35.74 EUR 12:04:19 Euronext Dublin (XMSM) 1843141 276 35.74 EUR 12:04:29 Euronext Dublin (XMSM) 1843313 211 35.74 EUR 12:04:29 Euronext Dublin (XMSM) 1843311 64 35.74 EUR 12:04:29 Euronext Dublin (XMSM) 1843309 240 35.72 EUR 12:05:17 Euronext Dublin (XMSM) 1843807 79 35.74 EUR 12:06:14 Euronext Dublin (XMSM) 1844317 193 35.74 EUR 12:07:02 Euronext Dublin (XMSM) 1844777 280 35.74 EUR 12:07:02 Euronext Dublin (XMSM) 1844755 200 35.74 EUR 12:07:11 Euronext Dublin (XMSM) 1844857 71 35.74 EUR 12:07:11 Euronext Dublin (XMSM) 1844854 200 35.74 EUR 12:07:11 Euronext Dublin (XMSM) 1844852 200 35.74 EUR 12:09:00 Euronext Dublin (XMSM) 1846046 200 35.73 EUR 12:09:21 Euronext Dublin (XMSM) 1846380 152 35.72 EUR 12:10:37 Euronext Dublin (XMSM) 1847277 61 35.72 EUR 12:10:37 Euronext Dublin (XMSM) 1847268 200 35.72 EUR 12:10:37 Euronext Dublin (XMSM) 1847266 235 35.73 EUR 12:11:11 Euronext Dublin (XMSM) 1847814 251 35.72 EUR 12:11:23 Euronext Dublin (XMSM) 1847944 32 35.72 EUR 12:11:23 Euronext Dublin (XMSM) 1847942 167 35.71 EUR 12:11:47 Euronext Dublin (XMSM) 1848108 32 35.71 EUR 12:11:47 Euronext Dublin (XMSM) 1848110 64 35.73 EUR 12:14:16 Euronext Dublin (XMSM) 1849577 307 35.73 EUR 12:14:37 Euronext Dublin (XMSM) 1849770 262 35.71 EUR 12:15:01 Euronext Dublin (XMSM) 1850260 269 35.71 EUR 12:15:01 Euronext Dublin (XMSM) 1850204 194 35.68 EUR 12:15:59 Euronext Dublin (XMSM) 1851501 93 35.68 EUR 12:16:00 Euronext Dublin (XMSM) 1851527 283 35.65 EUR 12:16:08 Euronext Dublin (XMSM) 1851862 320 35.69 EUR 12:17:02 Euronext Dublin (XMSM) 1852801 256 35.68 EUR 12:17:14 Euronext Dublin (XMSM) 1853148 287 35.69 EUR 12:17:33 Euronext Dublin (XMSM) 1853611 91 35.67 EUR 12:18:35 Euronext Dublin (XMSM) 1854234 25 35.69 EUR 12:19:25 Euronext Dublin (XMSM) 1854936 200 35.69 EUR 12:19:48 Euronext Dublin (XMSM) 1855136 187 35.69 EUR 12:19:54 Euronext Dublin (XMSM) 1855172 144 35.69 EUR 12:19:54 Euronext Dublin (XMSM) 1855170 200 35.71 EUR 12:20:45 Euronext Dublin (XMSM) 1855637 248 35.71 EUR 12:20:46 Euronext Dublin (XMSM) 1855697 50 35.71 EUR 12:20:46 Euronext Dublin (XMSM) 1855695 269 35.73 EUR 12:21:13 Euronext Dublin (XMSM) 1855961 39 35.73 EUR 12:21:13 Euronext Dublin (XMSM) 1855957 196 35.73 EUR 12:21:13 Euronext Dublin (XMSM) 1855955 210 35.74 EUR 12:21:41 Euronext Dublin (XMSM) 1856335 63 35.74 EUR 12:21:41 Euronext Dublin (XMSM) 1856333 236 35.73 EUR 12:21:43 Euronext Dublin (XMSM) 1856362 94 35.74 EUR 12:22:47 Euronext Dublin (XMSM) 1857127 245 35.75 EUR 12:23:27 Euronext Dublin (XMSM) 1857522 45 35.74 EUR 12:23:27 Euronext Dublin (XMSM) 1857518 256 35.74 EUR 12:23:27 Euronext Dublin (XMSM) 1857520 200 35.74 EUR 12:23:27 Euronext Dublin (XMSM) 1857516 32 35.75 EUR 12:24:27 Euronext Dublin (XMSM) 1858058 168 35.75 EUR 12:24:27 Euronext Dublin (XMSM) 1858056 104 35.75 EUR 12:24:27 Euronext Dublin (XMSM) 1858054 202 35.75 EUR 12:24:57 Euronext Dublin (XMSM) 1858355 85 35.75 EUR 12:24:57 Euronext Dublin (XMSM) 1858353 362 35.74 EUR 12:25:05 Euronext Dublin (XMSM) 1858431 85 35.74 EUR 12:25:07 Euronext Dublin (XMSM) 1858511 200 35.74 EUR 12:25:07 Euronext Dublin (XMSM) 1858509 131 35.74 EUR 12:25:07 Euronext Dublin (XMSM) 1858498 173 35.74 EUR 12:25:07 Euronext Dublin (XMSM) 1858496 150 35.73 EUR 12:26:28 Euronext Dublin (XMSM) 1859275 139 35.74 EUR 12:27:16 Euronext Dublin (XMSM) 1859789 131 35.74 EUR 12:27:16 Euronext Dublin (XMSM) 1859791 84 35.73 EUR 12:27:16 Euronext Dublin (XMSM) 1859787 200 35.73 EUR 12:27:28 Euronext Dublin (XMSM) 1859925 200 35.73 EUR 12:27:28 Euronext Dublin (XMSM) 1859923 28 35.73 EUR 12:31:04 Euronext Dublin (XMSM) 1862884 40 35.73 EUR 12:31:04 Euronext Dublin (XMSM) 1862878 150 35.73 EUR 12:31:04 Euronext Dublin (XMSM) 1862876 200 35.73 EUR 12:31:05 Euronext Dublin (XMSM) 1862904 67 35.73 EUR 12:31:05 Euronext Dublin (XMSM) 1862898 200 35.73 EUR 12:31:05 Euronext Dublin (XMSM) 1862896 40 35.73 EUR 12:31:55 Euronext Dublin (XMSM) 1863602 150 35.73 EUR 12:31:55 Euronext Dublin (XMSM) 1863600 153 35.73 EUR 12:31:55 Euronext Dublin (XMSM) 1863598 1 35.73 EUR 12:31:55 Euronext Dublin (XMSM) 1863595 278 35.73 EUR 12:31:55 Euronext Dublin (XMSM) 1863593 286 35.73 EUR 12:32:51 Euronext Dublin (XMSM) 1864285 70 35.76 EUR 12:33:01 Euronext Dublin (XMSM) 1864543 153 35.76 EUR 12:33:01 Euronext Dublin (XMSM) 1864541 50 35.76 EUR 12:33:01 Euronext Dublin (XMSM) 1864539 50 35.76 EUR 12:33:09 Euronext Dublin (XMSM) 1864682 153 35.76 EUR 12:33:09 Euronext Dublin (XMSM) 1864680 50 35.76 EUR 12:33:11 Euronext Dublin (XMSM) 1864716 200 35.76 EUR 12:33:11 Euronext Dublin (XMSM) 1864714 100 35.76 EUR 12:33:21 Euronext Dublin (XMSM) 1864855 153 35.76 EUR 12:33:21 Euronext Dublin (XMSM) 1864848 71 35.76 EUR 12:33:21 Euronext Dublin (XMSM) 1864846 72 35.77 EUR 12:33:49 Euronext Dublin (XMSM) 1865114 153 35.77 EUR 12:34:06 Euronext Dublin (XMSM) 1865393 132 35.77 EUR 12:34:06 Euronext Dublin (XMSM) 1865395 245 35.77 EUR 12:34:06 Euronext Dublin (XMSM) 1865391 69 35.79 EUR 12:34:48 Euronext Dublin (XMSM) 1866006 254 35.80 EUR 12:34:49 Euronext Dublin (XMSM) 1866027 30 35.80 EUR 12:34:49 Euronext Dublin (XMSM) 1866023 83 35.83 EUR 12:34:50 Euronext Dublin (XMSM) 1866065 325 35.83 EUR 12:34:50 Euronext Dublin (XMSM) 1866063 319 35.83 EUR 12:34:50 Euronext Dublin (XMSM) 1866061 764 35.83 EUR 12:34:50 Euronext Dublin (XMSM) 1866059 1 35.81 EUR 12:34:50 Euronext Dublin (XMSM) 1866051 691 35.81 EUR 12:34:50 Euronext Dublin (XMSM) 1866046 659 35.83 EUR 12:34:56 Euronext Dublin (XMSM) 1866226 294 35.83 EUR 12:34:56 Euronext Dublin (XMSM) 1866224 249 35.83 EUR 12:34:59 Euronext Dublin (XMSM) 1866331 120 35.83 EUR 12:35:08 Euronext Dublin (XMSM) 1866482 107 35.83 EUR 12:35:08 Euronext Dublin (XMSM) 1866480 77 35.83 EUR 12:35:08 Euronext Dublin (XMSM) 1866476 39 35.83 EUR 12:35:08 Euronext Dublin (XMSM) 1866478 200 35.83 EUR 12:35:10 Euronext Dublin (XMSM) 1866498 73 35.83 EUR 12:35:14 Euronext Dublin (XMSM) 1866557 200 35.83 EUR 12:35:14 Euronext Dublin (XMSM) 1866555 153 35.82 EUR 12:35:18 Euronext Dublin (XMSM) 1866623 4 35.82 EUR 12:35:18 Euronext Dublin (XMSM) 1866621 102 35.83 EUR 12:35:18 Euronext Dublin (XMSM) 1866625 65 35.82 EUR 12:35:18 Euronext Dublin (XMSM) 1866619 200 35.82 EUR 12:35:18 Euronext Dublin (XMSM) 1866617 183 35.83 EUR 12:35:18 Euronext Dublin (XMSM) 1866614 34 35.83 EUR 12:35:18 Euronext Dublin (XMSM) 1866612 57 35.83 EUR 12:35:18 Euronext Dublin (XMSM) 1866610 189 35.83 EUR 12:35:43 Euronext Dublin (XMSM) 1866869 85 35.83 EUR 12:35:43 Euronext Dublin (XMSM) 1866871 72 35.84 EUR 12:36:46 Euronext Dublin (XMSM) 1867509 200 35.84 EUR 12:36:46 Euronext Dublin (XMSM) 1867507 72 35.83 EUR 12:36:53 Euronext Dublin (XMSM) 1867624 67 35.82 EUR 12:37:06 Euronext Dublin (XMSM) 1867752 200 35.82 EUR 12:37:06 Euronext Dublin (XMSM) 1867750 284 35.84 EUR 12:38:31 Euronext Dublin (XMSM) 1868541 254 35.84 EUR 12:38:41 Euronext Dublin (XMSM) 1868732 65 35.85 EUR 12:40:32 Euronext Dublin (XMSM) 1869955 200 35.85 EUR 12:40:32 Euronext Dublin (XMSM) 1869953 263 35.85 EUR 12:40:32 Euronext Dublin (XMSM) 1869937 40 35.80 EUR 12:41:40 Euronext Dublin (XMSM) 1870897 200 35.80 EUR 12:41:40 Euronext Dublin (XMSM) 1870895 161 35.77 EUR 12:41:42 Euronext Dublin (XMSM) 1871209 28 35.77 EUR 12:41:42 Euronext Dublin (XMSM) 1871207 23 35.77 EUR 12:41:42 Euronext Dublin (XMSM) 1871205 72 35.77 EUR 12:41:42 Euronext Dublin (XMSM) 1871151 72 35.75 EUR 12:42:08 Euronext Dublin (XMSM) 1872280 99 35.75 EUR 12:42:10 Euronext Dublin (XMSM) 1872332 100 35.75 EUR 12:42:10 Euronext Dublin (XMSM) 1872330 104 35.72 EUR 12:42:56 Euronext Dublin (XMSM) 1873277 167 35.72 EUR 12:42:56 Euronext Dublin (XMSM) 1873275 200 35.71 EUR 12:42:58 Euronext Dublin (XMSM) 1873309 66 35.69 EUR 12:43:54 Euronext Dublin (XMSM) 1874283 200 35.69 EUR 12:43:54 Euronext Dublin (XMSM) 1874281 203 35.69 EUR 12:43:54 Euronext Dublin (XMSM) 1874279 40 35.69 EUR 12:43:54 Euronext Dublin (XMSM) 1874277 200 35.67 EUR 12:44:46 Euronext Dublin (XMSM) 1875053 240 35.67 EUR 12:45:41 Euronext Dublin (XMSM) 1876108 200 35.69 EUR 12:46:35 Euronext Dublin (XMSM) 1876952 200 35.70 EUR 12:47:43 Euronext Dublin (XMSM) 1877802 50 35.70 EUR 12:47:50 Euronext Dublin (XMSM) 1877908 200 35.70 EUR 12:47:50 Euronext Dublin (XMSM) 1877906 46 35.75 EUR 12:50:25 Euronext Dublin (XMSM) 1880121 20 35.79 EUR 12:51:28 Euronext Dublin (XMSM) 1880952 200 35.79 EUR 12:51:28 Euronext Dublin (XMSM) 1880950 319 35.79 EUR 12:51:34 Euronext Dublin (XMSM) 1881020 200 35.79 EUR 12:51:45 Euronext Dublin (XMSM) 1881134 39 35.79 EUR 12:51:57 Euronext Dublin (XMSM) 1881278 200 35.79 EUR 12:51:57 Euronext Dublin (XMSM) 1881276 78 35.79 EUR 12:51:57 Euronext Dublin (XMSM) 1881282 119 35.79 EUR 12:51:57 Euronext Dublin (XMSM) 1881280 348 35.78 EUR 12:51:59 Euronext Dublin (XMSM) 1881312 255 35.76 EUR 12:54:41 Euronext Dublin (XMSM) 1883225 276 35.79 EUR 12:55:14 Euronext Dublin (XMSM) 1883819 267 35.79 EUR 12:55:14 Euronext Dublin (XMSM) 1883805 252 35.78 EUR 12:55:42 Euronext Dublin (XMSM) 1884147 41 35.79 EUR 12:56:06 Euronext Dublin (XMSM) 1884446 200 35.81 EUR 12:57:11 Euronext Dublin (XMSM) 1885444 135 35.81 EUR 12:57:42 Euronext Dublin (XMSM) 1885738 129 35.81 EUR 12:57:42 Euronext Dublin (XMSM) 1885736 104 35.81 EUR 12:58:00 Euronext Dublin (XMSM) 1885876 156 35.81 EUR 12:58:05 Euronext Dublin (XMSM) 1885947 115 35.78 EUR 12:58:35 Euronext Dublin (XMSM) 1886356 136 35.78 EUR 12:58:38 Euronext Dublin (XMSM) 1886385 39 35.78 EUR 12:59:56 Euronext Dublin (XMSM) 1887515 153 35.78 EUR 12:59:56 Euronext Dublin (XMSM) 1887517 53 35.77 EUR 13:00:03 Euronext Dublin (XMSM) 1887667 200 35.75 EUR 13:00:23 Euronext Dublin (XMSM) 1887895 200 35.75 EUR 13:00:51 Euronext Dublin (XMSM) 1889384 88 35.74 EUR 13:02:38 Euronext Dublin (XMSM) 1890938 153 35.74 EUR 13:02:38 Euronext Dublin (XMSM) 1890936 153 35.74 EUR 13:02:38 Euronext Dublin (XMSM) 1890934 16 35.73 EUR 13:02:38 Euronext Dublin (XMSM) 1890932 131 35.73 EUR 13:02:38 Euronext Dublin (XMSM) 1890930 69 35.73 EUR 13:02:38 Euronext Dublin (XMSM) 1890923 200 35.73 EUR 13:02:38 Euronext Dublin (XMSM) 1890921 167 35.73 EUR 13:03:48 Euronext Dublin (XMSM) 1891738 119 35.73 EUR 13:03:48 Euronext Dublin (XMSM) 1891736 59 35.73 EUR 13:05:18 Euronext Dublin (XMSM) 1892934 200 35.73 EUR 13:05:18 Euronext Dublin (XMSM) 1892929 147 35.73 EUR 13:05:18 Euronext Dublin (XMSM) 1892927 58 35.73 EUR 13:05:18 Euronext Dublin (XMSM) 1892925 29 35.73 EUR 13:05:18 Euronext Dublin (XMSM) 1892923 12 35.72 EUR 13:05:55 Euronext Dublin (XMSM) 1893387 200 35.72 EUR 13:05:55 Euronext Dublin (XMSM) 1893385 13 35.72 EUR 13:05:55 Euronext Dublin (XMSM) 1893381 21 35.72 EUR 13:05:55 Euronext Dublin (XMSM) 1893379 61 35.74 EUR 13:07:07 Euronext Dublin (XMSM) 1894586 240 35.76 EUR 13:07:53 Euronext Dublin (XMSM) 1895240 267 35.76 EUR 13:08:04 Euronext Dublin (XMSM) 1895365 200 35.76 EUR 13:08:45 Euronext Dublin (XMSM) 1895875 71 35.76 EUR 13:08:45 Euronext Dublin (XMSM) 1895870 196 35.76 EUR 13:08:45 Euronext Dublin (XMSM) 1895868 235 35.80 EUR 13:10:09 Euronext Dublin (XMSM) 1896830 81 35.80 EUR 13:10:17 Euronext Dublin (XMSM) 1896921 39 35.80 EUR 13:10:17 Euronext Dublin (XMSM) 1896919 200 35.80 EUR 13:10:17 Euronext Dublin (XMSM) 1896917 279 35.79 EUR 13:11:29 Euronext Dublin (XMSM) 1898032 34 35.80 EUR 13:12:36 Euronext Dublin (XMSM) 1898892 300 35.79 EUR 13:12:36 Euronext Dublin (XMSM) 1898890 30 35.80 EUR 13:12:36 Euronext Dublin (XMSM) 1898883 165 35.80 EUR 13:12:36 Euronext Dublin (XMSM) 1898881 92 35.80 EUR 13:12:36 Euronext Dublin (XMSM) 1898879 71 35.78 EUR 13:13:26 Euronext Dublin (XMSM) 1899456 50 35.77 EUR 13:13:38 Euronext Dublin (XMSM) 1899607 32 35.77 EUR 13:13:38 Euronext Dublin (XMSM) 1899609 200 35.77 EUR 13:13:38 Euronext Dublin (XMSM) 1899605 250 35.74 EUR 13:14:54 Euronext Dublin (XMSM) 1900558 184 35.71 EUR 13:15:44 Euronext Dublin (XMSM) 1901226 43 35.71 EUR 13:15:55 Euronext Dublin (XMSM) 1901317 200 35.71 EUR 13:15:55 Euronext Dublin (XMSM) 1901315 200 35.70 EUR 13:16:33 Euronext Dublin (XMSM) 1901839 291 35.70 EUR 13:16:33 Euronext Dublin (XMSM) 1901837 257 35.67 EUR 13:17:21 Euronext Dublin (XMSM) 1902388 200 35.69 EUR 13:17:43 Euronext Dublin (XMSM) 1902652 200 35.71 EUR 13:18:48 Euronext Dublin (XMSM) 1903543 200 35.71 EUR 13:19:01 Euronext Dublin (XMSM) 1903648 200 35.71 EUR 13:19:08 Euronext Dublin (XMSM) 1903856 200 35.70 EUR 13:19:20 Euronext Dublin (XMSM) 1903978 200 35.75 EUR 13:21:05 Euronext Dublin (XMSM) 1905515 283 35.75 EUR 13:21:16 Euronext Dublin (XMSM) 1905651 70 35.76 EUR 13:23:22 Euronext Dublin (XMSM) 1907338 200 35.76 EUR 13:23:22 Euronext Dublin (XMSM) 1907336 10 35.76 EUR 13:23:22 Euronext Dublin (XMSM) 1907334 93 35.76 EUR 13:23:31 Euronext Dublin (XMSM) 1907519 39 35.76 EUR 13:23:31 Euronext Dublin (XMSM) 1907517 200 35.76 EUR 13:23:51 Euronext Dublin (XMSM) 1907683 50 35.76 EUR 13:25:10 Euronext Dublin (XMSM) 1908620 50 35.76 EUR 13:25:12 Euronext Dublin (XMSM) 1908679 50 35.76 EUR 13:25:12 Euronext Dublin (XMSM) 1908677 50 35.76 EUR 13:25:12 Euronext Dublin (XMSM) 1908674 50 35.75 EUR 13:25:43 Euronext Dublin (XMSM) 1909062 22 35.75 EUR 13:25:43 Euronext Dublin (XMSM) 1909060 275 35.77 EUR 13:26:30 Euronext Dublin (XMSM) 1909867 200 35.79 EUR 13:27:43 Euronext Dublin (XMSM) 1910982 57 35.78 EUR 13:27:50 Euronext Dublin (XMSM) 1911067 310 35.77 EUR 13:27:50 Euronext Dublin (XMSM) 1911065 231 35.77 EUR 13:28:37 Euronext Dublin (XMSM) 1911913 30 35.78 EUR 13:29:23 Euronext Dublin (XMSM) 1912558 200 35.77 EUR 13:29:32 Euronext Dublin (XMSM) 1912776 22 35.76 EUR 13:29:52 Euronext Dublin (XMSM) 1913212 58 35.81 EUR 13:30:12 Euronext Dublin (XMSM) 1915741 230 35.80 EUR 13:30:12 Euronext Dublin (XMSM) 1915739 73 35.80 EUR 13:30:12 Euronext Dublin (XMSM) 1915737 243 35.80 EUR 13:30:12 Euronext Dublin (XMSM) 1915735 190 35.81 EUR 13:30:27 Euronext Dublin (XMSM) 1916389 256 35.81 EUR 13:30:37 Euronext Dublin (XMSM) 1917111 200 35.82 EUR 13:30:37 Euronext Dublin (XMSM) 1917113 184 35.82 EUR 13:30:37 Euronext Dublin (XMSM) 1917115 272 35.81 EUR 13:30:37 Euronext Dublin (XMSM) 1917109 74 35.81 EUR 13:30:40 Euronext Dublin (XMSM) 1917251 153 35.81 EUR 13:30:40 Euronext Dublin (XMSM) 1917249 10 35.80 EUR 13:30:40 Euronext Dublin (XMSM) 1917247 280 35.80 EUR 13:30:40 Euronext Dublin (XMSM) 1917245 253 35.80 EUR 13:30:40 Euronext Dublin (XMSM) 1917243 71 35.80 EUR 13:30:40 Euronext Dublin (XMSM) 1917241 264 35.79 EUR 13:31:02 Euronext Dublin (XMSM) 1918272 34 35.80 EUR 13:31:02 Euronext Dublin (XMSM) 1918244 200 35.80 EUR 13:31:02 Euronext Dublin (XMSM) 1918242 26 35.80 EUR 13:31:02 Euronext Dublin (XMSM) 1918188 200 35.78 EUR 13:32:01 Euronext Dublin (XMSM) 1920891 153 35.78 EUR 13:32:01 Euronext Dublin (XMSM) 1920869 112 35.78 EUR 13:32:01 Euronext Dublin (XMSM) 1920867 153 35.78 EUR 13:32:01 Euronext Dublin (XMSM) 1920871 88 35.78 EUR 13:32:01 Euronext Dublin (XMSM) 1920857 146 35.78 EUR 13:32:01 Euronext Dublin (XMSM) 1920855 274 35.76 EUR 13:32:16 Euronext Dublin (XMSM) 1921618 577 35.78 EUR 13:32:30 Euronext Dublin (XMSM) 1922116 51 35.81 EUR 13:33:02 Euronext Dublin (XMSM) 1923418 58 35.81 EUR 13:33:02 Euronext Dublin (XMSM) 1923411 53 35.81 EUR 13:33:02 Euronext Dublin (XMSM) 1923409 370 35.81 EUR 13:33:02 Euronext Dublin (XMSM) 1923407 51 35.80 EUR 13:33:04 Euronext Dublin (XMSM) 1923504 290 35.80 EUR 13:33:04 Euronext Dublin (XMSM) 1923502 41 35.79 EUR 13:33:07 Euronext Dublin (XMSM) 1923699 52 35.78 EUR 13:33:07 Euronext Dublin (XMSM) 1923695 153 35.79 EUR 13:33:07 Euronext Dublin (XMSM) 1923697 154 35.79 EUR 13:33:07 Euronext Dublin (XMSM) 1923666 148 35.79 EUR 13:33:07 Euronext Dublin (XMSM) 1923661 241 35.77 EUR 13:33:09 Euronext Dublin (XMSM) 1923918 153 35.78 EUR 13:33:34 Euronext Dublin (XMSM) 1924887 51 35.78 EUR 13:33:34 Euronext Dublin (XMSM) 1924885 50 35.78 EUR 13:33:44 Euronext Dublin (XMSM) 1925156 136 35.78 EUR 13:33:44 Euronext Dublin (XMSM) 1925154 50 35.78 EUR 13:33:49 Euronext Dublin (XMSM) 1925332 200 35.78 EUR 13:33:49 Euronext Dublin (XMSM) 1925330 51 35.77 EUR 13:33:54 Euronext Dublin (XMSM) 1925587 200 35.77 EUR 13:33:54 Euronext Dublin (XMSM) 1925585 291 35.78 EUR 13:34:45 Euronext Dublin (XMSM) 1927415 200 35.77 EUR 13:34:58 Euronext Dublin (XMSM) 1927639 128 35.77 EUR 13:34:58 Euronext Dublin (XMSM) 1927641 200 35.75 EUR 13:35:00 Euronext Dublin (XMSM) 1927666 200 35.76 EUR 13:35:05 Euronext Dublin (XMSM) 1927907 136 35.76 EUR 13:35:24 Euronext Dublin (XMSM) 1928599 153 35.76 EUR 13:35:24 Euronext Dublin (XMSM) 1928597 155 35.77 EUR 13:36:16 Euronext Dublin (XMSM) 1930318 153 35.77 EUR 13:36:16 Euronext Dublin (XMSM) 1930314 153 35.77 EUR 13:36:16 Euronext Dublin (XMSM) 1930312 200 35.76 EUR 13:36:16 Euronext Dublin (XMSM) 1930310 199 35.76 EUR 13:36:16 Euronext Dublin (XMSM) 1930308 285 35.75 EUR 13:36:34 Euronext Dublin (XMSM) 1930988 153 35.74 EUR 13:36:36 Euronext Dublin (XMSM) 1931055 1 35.74 EUR 13:36:36 Euronext Dublin (XMSM) 1931051 155 35.74 EUR 13:36:36 Euronext Dublin (XMSM) 1931053 200 35.78 EUR 13:38:00 Euronext Dublin (XMSM) 1933845 188 35.78 EUR 13:38:00 Euronext Dublin (XMSM) 1933838 88 35.78 EUR 13:38:00 Euronext Dublin (XMSM) 1933840 163 35.77 EUR 13:38:03 Euronext Dublin (XMSM) 1933906 85 35.77 EUR 13:38:03 Euronext Dublin (XMSM) 1933904 332 35.77 EUR 13:38:03 Euronext Dublin (XMSM) 1933902 255 35.76 EUR 13:38:10 Euronext Dublin (XMSM) 1934115 52 35.76 EUR 13:38:11 Euronext Dublin (XMSM) 1934165 216 35.76 EUR 13:38:11 Euronext Dublin (XMSM) 1934163 200 35.76 EUR 13:39:22 Euronext Dublin (XMSM) 1936476 260 35.76 EUR 13:39:22 Euronext Dublin (XMSM) 1936474 185 35.78 EUR 13:40:07 Euronext Dublin (XMSM) 1937765 100 35.78 EUR 13:40:07 Euronext Dublin (XMSM) 1937763 28 35.79 EUR 13:40:07 Euronext Dublin (XMSM) 1937761 320 35.78 EUR 13:40:07 Euronext Dublin (XMSM) 1937759 45 35.79 EUR 13:40:07 Euronext Dublin (XMSM) 1937757 221 35.79 EUR 13:40:07 Euronext Dublin (XMSM) 1937755 135 35.82 EUR 13:40:36 Euronext Dublin (XMSM) 1938836 50 35.82 EUR 13:40:36 Euronext Dublin (XMSM) 1938834 153 35.82 EUR 13:40:36 Euronext Dublin (XMSM) 1938832 286 35.82 EUR 13:40:36 Euronext Dublin (XMSM) 1938830 200 35.81 EUR 13:40:55 Euronext Dublin (XMSM) 1939626 272 35.82 EUR 13:40:55 Euronext Dublin (XMSM) 1939604 256 35.81 EUR 13:40:56 Euronext Dublin (XMSM) 1939659 249 35.81 EUR 13:40:56 Euronext Dublin (XMSM) 1939657 89 35.80 EUR 13:41:02 Euronext Dublin (XMSM) 1939803 146 35.80 EUR 13:41:02 Euronext Dublin (XMSM) 1939801 260 35.84 EUR 13:41:32 Euronext Dublin (XMSM) 1940667 200 35.84 EUR 13:41:42 Euronext Dublin (XMSM) 1940930 51 35.84 EUR 13:41:42 Euronext Dublin (XMSM) 1940932 363 35.82 EUR 13:41:56 Euronext Dublin (XMSM) 1941303 200 35.83 EUR 13:42:22 Euronext Dublin (XMSM) 1942028 290 35.83 EUR 13:42:22 Euronext Dublin (XMSM) 1942020 200 35.83 EUR 13:42:23 Euronext Dublin (XMSM) 1942146 135 35.83 EUR 13:42:25 Euronext Dublin (XMSM) 1942238 200 35.82 EUR 13:42:26 Euronext Dublin (XMSM) 1942283 53 35.82 EUR 13:42:36 Euronext Dublin (XMSM) 1942572 79 35.81 EUR 13:42:36 Euronext Dublin (XMSM) 1942570 175 35.81 EUR 13:42:36 Euronext Dublin (XMSM) 1942568 34 35.81 EUR 13:42:36 Euronext Dublin (XMSM) 1942566 279 35.80 EUR 13:42:50 Euronext Dublin (XMSM) 1943027 61 35.77 EUR 13:43:42 Euronext Dublin (XMSM) 1944517 53 35.77 EUR 13:43:42 Euronext Dublin (XMSM) 1944515 153 35.77 EUR 13:43:42 Euronext Dublin (XMSM) 1944513 14 35.77 EUR 13:43:42 Euronext Dublin (XMSM) 1944508 62 35.77 EUR 13:43:42 Euronext Dublin (XMSM) 1944506 200 35.77 EUR 13:43:42 Euronext Dublin (XMSM) 1944504 285 35.80 EUR 13:44:55 Euronext Dublin (XMSM) 1946608 290 35.80 EUR 13:44:55 Euronext Dublin (XMSM) 1946605 57 35.80 EUR 13:44:55 Euronext Dublin (XMSM) 1946603 200 35.80 EUR 13:44:55 Euronext Dublin (XMSM) 1946601 319 35.80 EUR 13:44:55 Euronext Dublin (XMSM) 1946599 16 35.80 EUR 13:44:55 Euronext Dublin (XMSM) 1946597 153 35.79 EUR 13:45:23 Euronext Dublin (XMSM) 1947523 56 35.79 EUR 13:45:23 Euronext Dublin (XMSM) 1947525 153 35.79 EUR 13:45:23 Euronext Dublin (XMSM) 1947521 51 35.78 EUR 13:45:23 Euronext Dublin (XMSM) 1947519 235 35.81 EUR 13:46:13 Euronext Dublin (XMSM) 1949210 44 35.81 EUR 13:46:13 Euronext Dublin (XMSM) 1949212 126 35.81 EUR 13:46:41 Euronext Dublin (XMSM) 1949907 153 35.81 EUR 13:46:41 Euronext Dublin (XMSM) 1949905 200 35.80 EUR 13:46:41 Euronext Dublin (XMSM) 1949903 272 35.80 EUR 13:46:41 Euronext Dublin (XMSM) 1949901 279 35.79 EUR 13:46:48 Euronext Dublin (XMSM) 1950053 200 35.79 EUR 13:47:36 Euronext Dublin (XMSM) 1951258 100 35.79 EUR 13:48:29 Euronext Dublin (XMSM) 1952617 174 35.79 EUR 13:48:29 Euronext Dublin (XMSM) 1952615 324 35.80 EUR 13:48:29 Euronext Dublin (XMSM) 1952608 250 35.80 EUR 13:48:29 Euronext Dublin (XMSM) 1952592 257 35.80 EUR 13:48:29 Euronext Dublin (XMSM) 1952590 200 35.79 EUR 13:48:53 Euronext Dublin (XMSM) 1953129 137 35.79 EUR 13:49:24 Euronext Dublin (XMSM) 1954007 100 35.79 EUR 13:49:24 Euronext Dublin (XMSM) 1954009 53 35.78 EUR 13:49:31 Euronext Dublin (XMSM) 1954224 200 35.78 EUR 13:49:31 Euronext Dublin (XMSM) 1954222 46 35.78 EUR 13:50:26 Euronext Dublin (XMSM) 1955748 193 35.78 EUR 13:50:26 Euronext Dublin (XMSM) 1955746 46 35.78 EUR 13:50:26 Euronext Dublin (XMSM) 1955744 153 35.77 EUR 13:50:57 Euronext Dublin (XMSM) 1956415 90 35.77 EUR 13:50:57 Euronext Dublin (XMSM) 1956413 198 35.77 EUR 13:50:57 Euronext Dublin (XMSM) 1956411 200 35.81 EUR 13:51:41 Euronext Dublin (XMSM) 1957595 200 35.84 EUR 13:52:14 Euronext Dublin (XMSM) 1959090 62 35.84 EUR 13:52:14 Euronext Dublin (XMSM) 1959088 200 35.84 EUR 13:52:14 Euronext Dublin (XMSM) 1959086 83 35.83 EUR 13:52:23 Euronext Dublin (XMSM) 1959270 153 35.83 EUR 13:52:23 Euronext Dublin (XMSM) 1959268 153 35.83 EUR 13:52:23 Euronext Dublin (XMSM) 1959266 153 35.83 EUR 13:52:23 Euronext Dublin (XMSM) 1959264 91 35.83 EUR 13:52:23 Euronext Dublin (XMSM) 1959262 153 35.83 EUR 13:52:23 Euronext Dublin (XMSM) 1959256 109 35.83 EUR 13:52:23 Euronext Dublin (XMSM) 1959258 27 35.83 EUR 13:53:48 Euronext Dublin (XMSM) 1961457 60 35.83 EUR 13:53:48 Euronext Dublin (XMSM) 1961455 148 35.83 EUR 13:53:48 Euronext Dublin (XMSM) 1961453 270 35.83 EUR 13:53:48 Euronext Dublin (XMSM) 1961451 200 35.84 EUR 13:54:04 Euronext Dublin (XMSM) 1961928 200 35.84 EUR 13:54:06 Euronext Dublin (XMSM) 1961953 200 35.84 EUR 13:54:12 Euronext Dublin (XMSM) 1962124 372 35.83 EUR 13:54:17 Euronext Dublin (XMSM) 1962268 200 35.83 EUR 13:55:00 Euronext Dublin (XMSM) 1963319 200 35.83 EUR 13:55:03 Euronext Dublin (XMSM) 1963402 238 35.84 EUR 13:55:21 Euronext Dublin (XMSM) 1963845 1,045 35.84 EUR 13:55:21 Euronext Dublin (XMSM) 1963843 251 35.84 EUR 13:55:37 Euronext Dublin (XMSM) 1964218 200 35.78 EUR 13:56:42 Euronext Dublin (XMSM) 1965970 188 35.78 EUR 13:56:49 Euronext Dublin (XMSM) 1966237 153 35.78 EUR 13:56:54 Euronext Dublin (XMSM) 1966340 153 35.78 EUR 13:56:54 Euronext Dublin (XMSM) 1966338 285 35.77 EUR 13:56:55 Euronext Dublin (XMSM) 1966382 200 35.76 EUR 13:57:52 Euronext Dublin (XMSM) 1967796 200 35.76 EUR 13:58:04 Euronext Dublin (XMSM) 1968117 200 35.76 EUR 13:58:08 Euronext Dublin (XMSM) 1968193 65 35.76 EUR 13:58:27 Euronext Dublin (XMSM) 1968729 45 35.76 EUR 13:58:27 Euronext Dublin (XMSM) 1968731 135 35.76 EUR 13:58:27 Euronext Dublin (XMSM) 1968727 153 35.75 EUR 13:59:01 Euronext Dublin (XMSM) 1969525 281 35.74 EUR 13:59:06 Euronext Dublin (XMSM) 1969639 200 35.71 EUR 13:59:17 Euronext Dublin (XMSM) 1969922 252 35.72 EUR 14:00:21 Euronext Dublin (XMSM) 1973796 248 35.72 EUR 14:00:22 Euronext Dublin (XMSM) 1973854 200 35.72 EUR 14:00:22 Euronext Dublin (XMSM) 1973852 90 35.72 EUR 14:00:59 Euronext Dublin (XMSM) 1975276 153 35.72 EUR 14:00:59 Euronext Dublin (XMSM) 1975274 238 35.71 EUR 14:00:59 Euronext Dublin (XMSM) 1975270 153 35.77 EUR 14:02:12 Euronext Dublin (XMSM) 1977219 153 35.77 EUR 14:02:12 Euronext Dublin (XMSM) 1977217 3 35.77 EUR 14:02:12 Euronext Dublin (XMSM) 1977215 200 35.76 EUR 14:02:12 Euronext Dublin (XMSM) 1977213 200 35.76 EUR 14:03:15 Euronext Dublin (XMSM) 1978884 200 35.76 EUR 14:03:25 Euronext Dublin (XMSM) 1979097 309 35.76 EUR 14:03:28 Euronext Dublin (XMSM) 1979177 208 35.75 EUR 14:03:29 Euronext Dublin (XMSM) 1979228 27 35.75 EUR 14:03:29 Euronext Dublin (XMSM) 1979220 153 35.76 EUR 14:03:38 Euronext Dublin (XMSM) 1979536 153 35.76 EUR 14:03:38 Euronext Dublin (XMSM) 1979534 58 35.76 EUR 14:03:38 Euronext Dublin (XMSM) 1979532 200 35.75 EUR 14:03:38 Euronext Dublin (XMSM) 1979530 155 35.75 EUR 14:04:25 Euronext Dublin (XMSM) 1980716 57 35.75 EUR 14:04:25 Euronext Dublin (XMSM) 1980714 200 35.75 EUR 14:04:25 Euronext Dublin (XMSM) 1980712 244 35.75 EUR 14:04:25 Euronext Dublin (XMSM) 1980710 250 35.75 EUR 14:04:25 Euronext Dublin (XMSM) 1980708 248 35.74 EUR 14:04:26 Euronext Dublin (XMSM) 1980773 149 35.78 EUR 14:05:30 Euronext Dublin (XMSM) 1982441 153 35.78 EUR 14:05:30 Euronext Dublin (XMSM) 1982439 57 35.78 EUR 14:05:30 Euronext Dublin (XMSM) 1982437 59 35.78 EUR 14:05:32 Euronext Dublin (XMSM) 1982466 200 35.78 EUR 14:05:32 Euronext Dublin (XMSM) 1982464 60 35.77 EUR 14:05:51 Euronext Dublin (XMSM) 1982839 200 35.77 EUR 14:05:51 Euronext Dublin (XMSM) 1982837 58 35.77 EUR 14:05:56 Euronext Dublin (XMSM) 1983015 200 35.77 EUR 14:05:56 Euronext Dublin (XMSM) 1983013 200 35.77 EUR 14:06:19 Euronext Dublin (XMSM) 1983584 200 35.77 EUR 14:06:30 Euronext Dublin (XMSM) 1983886 60 35.76 EUR 14:06:35 Euronext Dublin (XMSM) 1983982 153 35.76 EUR 14:06:35 Euronext Dublin (XMSM) 1983980 70 35.76 EUR 14:06:35 Euronext Dublin (XMSM) 1983984 234 35.76 EUR 14:06:35 Euronext Dublin (XMSM) 1983978 200 35.76 EUR 14:06:35 Euronext Dublin (XMSM) 1983976 236 35.75 EUR 14:08:10 Euronext Dublin (XMSM) 1986678 62 35.75 EUR 14:08:14 Euronext Dublin (XMSM) 1986929 200 35.75 EUR 14:08:14 Euronext Dublin (XMSM) 1986927 44 35.75 EUR 14:08:14 Euronext Dublin (XMSM) 1986839 153 35.75 EUR 14:08:14 Euronext Dublin (XMSM) 1986837 153 35.75 EUR 14:08:14 Euronext Dublin (XMSM) 1986835 93 35.75 EUR 14:08:14 Euronext Dublin (XMSM) 1986814 158 35.75 EUR 14:08:14 Euronext Dublin (XMSM) 1986812 200 35.75 EUR 14:08:20 Euronext Dublin (XMSM) 1987111 200 35.75 EUR 14:08:20 Euronext Dublin (XMSM) 1987082 60 35.75 EUR 14:08:20 Euronext Dublin (XMSM) 1987084 286 35.73 EUR 14:08:34 Euronext Dublin (XMSM) 1987535 153 35.73 EUR 14:09:04 Euronext Dublin (XMSM) 1988177 60 35.73 EUR 14:09:04 Euronext Dublin (XMSM) 1988175 239 35.76 EUR 14:10:05 Euronext Dublin (XMSM) 1989796 268 35.76 EUR 14:10:08 Euronext Dublin (XMSM) 1989895 50 35.75 EUR 14:10:10 Euronext Dublin (XMSM) 1989950 229 35.75 EUR 14:10:31 Euronext Dublin (XMSM) 1990542 1,536 35.76 EUR 14:11:11 Euronext Dublin (XMSM) 1991450 2 35.76 EUR 14:11:11 Euronext Dublin (XMSM) 1991448 153 35.74 EUR 14:11:52 Euronext Dublin (XMSM) 1992388 153 35.74 EUR 14:11:52 Euronext Dublin (XMSM) 1992386 50 35.75 EUR 14:11:52 Euronext Dublin (XMSM) 1992392 194 35.75 EUR 14:11:52 Euronext Dublin (XMSM) 1992390 6 35.75 EUR 14:11:52 Euronext Dublin (XMSM) 1992383 266 35.75 EUR 14:11:52 Euronext Dublin (XMSM) 1992381 165 35.72 EUR 14:12:37 Euronext Dublin (XMSM) 1993735 153 35.72 EUR 14:12:37 Euronext Dublin (XMSM) 1993733 46 35.77 EUR 14:13:26 Euronext Dublin (XMSM) 1995339 153 35.77 EUR 14:13:26 Euronext Dublin (XMSM) 1995337 200 35.77 EUR 14:13:26 Euronext Dublin (XMSM) 1995335 289 35.77 EUR 14:13:26 Euronext Dublin (XMSM) 1995333 236 35.78 EUR 14:13:26 Euronext Dublin (XMSM) 1995331 127 35.78 EUR 14:13:26 Euronext Dublin (XMSM) 1995329 131 35.77 EUR 14:14:02 Euronext Dublin (XMSM) 1996017 200 35.77 EUR 14:14:02 Euronext Dublin (XMSM) 1996015 153 35.76 EUR 14:14:31 Euronext Dublin (XMSM) 1996769 153 35.76 EUR 14:14:31 Euronext Dublin (XMSM) 1996771 115 35.76 EUR 14:14:31 Euronext Dublin (XMSM) 1996773 172 35.76 EUR 14:14:31 Euronext Dublin (XMSM) 1996764 72 35.76 EUR 14:14:31 Euronext Dublin (XMSM) 1996761 155 35.76 EUR 14:15:36 Euronext Dublin (XMSM) 1998754 90 35.76 EUR 14:15:36 Euronext Dublin (XMSM) 1998752 246 35.78 EUR 14:16:07 Euronext Dublin (XMSM) 1999556 44 35.78 EUR 14:16:07 Euronext Dublin (XMSM) 1999553 281 35.78 EUR 14:16:07 Euronext Dublin (XMSM) 1999551 153 35.82 EUR 14:16:41 Euronext Dublin (XMSM) 2000269 153 35.82 EUR 14:16:41 Euronext Dublin (XMSM) 2000267 136 35.81 EUR 14:16:41 Euronext Dublin (XMSM) 2000265 104 35.81 EUR 14:16:41 Euronext Dublin (XMSM) 2000262 7 35.81 EUR 14:16:41 Euronext Dublin (XMSM) 2000260 240 35.82 EUR 14:16:41 Euronext Dublin (XMSM) 2000258 200 35.80 EUR 14:17:02 Euronext Dublin (XMSM) 2000817 104 35.80 EUR 14:17:02 Euronext Dublin (XMSM) 2000812 170 35.80 EUR 14:17:02 Euronext Dublin (XMSM) 2000814 270 35.80 EUR 14:17:33 Euronext Dublin (XMSM) 2001708 160 35.80 EUR 14:17:33 Euronext Dublin (XMSM) 2001706 125 35.80 EUR 14:17:33 Euronext Dublin (XMSM) 2001704 153 35.84 EUR 14:18:49 Euronext Dublin (XMSM) 2003560 38 35.84 EUR 14:18:49 Euronext Dublin (XMSM) 2003558 200 35.84 EUR 14:18:49 Euronext Dublin (XMSM) 2003556 1,437 35.85 EUR 14:19:07 Euronext Dublin (XMSM) 2004168 244 35.84 EUR 14:19:11 Euronext Dublin (XMSM) 2004309 14 35.84 EUR 14:19:11 Euronext Dublin (XMSM) 2004307 153 35.84 EUR 14:20:06 Euronext Dublin (XMSM) 2005865 153 35.84 EUR 14:20:06 Euronext Dublin (XMSM) 2005863 155 35.84 EUR 14:20:06 Euronext Dublin (XMSM) 2005867 200 35.83 EUR 14:20:12 Euronext Dublin (XMSM) 2006088 102 35.82 EUR 14:20:12 Euronext Dublin (XMSM) 2006086 200 35.83 EUR 14:20:32 Euronext Dublin (XMSM) 2006696 200 35.82 EUR 14:20:35 Euronext Dublin (XMSM) 2006792 199 35.80 EUR 14:21:04 Euronext Dublin (XMSM) 2007680 43 35.80 EUR 14:21:04 Euronext Dublin (XMSM) 2007678 142 35.80 EUR 14:21:15 Euronext Dublin (XMSM) 2008045 200 35.80 EUR 14:21:29 Euronext Dublin (XMSM) 2008545 200 35.80 EUR 14:21:52 Euronext Dublin (XMSM) 2009018 200 35.80 EUR 14:22:07 Euronext Dublin (XMSM) 2009425 200 35.81 EUR 14:22:18 Euronext Dublin (XMSM) 2009892 106 35.81 EUR 14:22:23 Euronext Dublin (XMSM) 2010002 153 35.81 EUR 14:22:23 Euronext Dublin (XMSM) 2010000 153 35.80 EUR 14:23:14 Euronext Dublin (XMSM) 2011180 121 35.80 EUR 14:23:14 Euronext Dublin (XMSM) 2011182 253 35.78 EUR 14:23:15 Euronext Dublin (XMSM) 2011209 310 35.79 EUR 14:23:15 Euronext Dublin (XMSM) 2011207 200 35.77 EUR 14:23:54 Euronext Dublin (XMSM) 2012132 123 35.76 EUR 14:24:20 Euronext Dublin (XMSM) 2012930 154 35.76 EUR 14:24:20 Euronext Dublin (XMSM) 2012928 314 35.77 EUR 14:25:13 Euronext Dublin (XMSM) 2014380 200 35.78 EUR 14:25:23 Euronext Dublin (XMSM) 2014623 419 35.78 EUR 14:25:40 Euronext Dublin (XMSM) 2015532 14 35.78 EUR 14:25:40 Euronext Dublin (XMSM) 2015530 265 35.77 EUR 14:25:41 Euronext Dublin (XMSM) 2015562 200 35.76 EUR 14:26:00 Euronext Dublin (XMSM) 2016030 29 35.76 EUR 14:26:00 Euronext Dublin (XMSM) 2016034 22 35.76 EUR 14:26:00 Euronext Dublin (XMSM) 2016032 173 35.76 EUR 14:26:00 Euronext Dublin (XMSM) 2016026 116 35.76 EUR 14:26:00 Euronext Dublin (XMSM) 2016024 84 35.75 EUR 14:26:49 Euronext Dublin (XMSM) 2017102 39 35.75 EUR 14:26:49 Euronext Dublin (XMSM) 2017097 200 35.75 EUR 14:26:49 Euronext Dublin (XMSM) 2017095 222 35.75 EUR 14:27:14 Euronext Dublin (XMSM) 2017743 3 35.75 EUR 14:27:16 Euronext Dublin (XMSM) 2017787 1 35.75 EUR 14:27:16 Euronext Dublin (XMSM) 2017785 200 35.75 EUR 14:27:44 Euronext Dublin (XMSM) 2018453 200 35.75 EUR 14:27:44 Euronext Dublin (XMSM) 2018417 91 35.74 EUR 14:27:45 Euronext Dublin (XMSM) 2018484 194 35.74 EUR 14:27:46 Euronext Dublin (XMSM) 2018505 200 35.75 EUR 14:28:02 Euronext Dublin (XMSM) 2018835 126 35.75 EUR 14:28:02 Euronext Dublin (XMSM) 2018837 151 35.74 EUR 14:28:38 Euronext Dublin (XMSM) 2019832 130 35.74 EUR 14:28:38 Euronext Dublin (XMSM) 2019834 114 35.73 EUR 14:28:54 Euronext Dublin (XMSM) 2020160 36 35.73 EUR 14:28:54 Euronext Dublin (XMSM) 2020158 200 35.73 EUR 14:28:54 Euronext Dublin (XMSM) 2020156 117 35.73 EUR 14:28:54 Euronext Dublin (XMSM) 2020154 122 35.73 EUR 14:28:54 Euronext Dublin (XMSM) 2020152 251 35.70 EUR 14:29:20 Euronext Dublin (XMSM) 2021037 14 35.70 EUR 14:30:05 Euronext Dublin (XMSM) 2022640 184 35.70 EUR 14:30:05 Euronext Dublin (XMSM) 2022638 183 35.70 EUR 14:30:08 Euronext Dublin (XMSM) 2022769 254 35.70 EUR 14:30:08 Euronext Dublin (XMSM) 2022767 45 35.70 EUR 14:30:08 Euronext Dublin (XMSM) 2022765 179 35.72 EUR 14:30:52 Euronext Dublin (XMSM) 2024115 290 35.72 EUR 14:30:57 Euronext Dublin (XMSM) 2024214 149 35.72 EUR 14:30:57 Euronext Dublin (XMSM) 2024205 68 35.72 EUR 14:30:57 Euronext Dublin (XMSM) 2024207 122 35.72 EUR 14:30:57 Euronext Dublin (XMSM) 2024209 47 35.71 EUR 14:31:08 Euronext Dublin (XMSM) 2024537 224 35.71 EUR 14:31:10 Euronext Dublin (XMSM) 2024636 82 35.69 EUR 14:31:49 Euronext Dublin (XMSM) 2025504 192 35.69 EUR 14:31:50 Euronext Dublin (XMSM) 2025514 1 35.69 EUR 14:32:12 Euronext Dublin (XMSM) 2026272 1 35.69 EUR 14:32:12 Euronext Dublin (XMSM) 2026257 4 35.69 EUR 14:32:12 Euronext Dublin (XMSM) 2026255 2 35.69 EUR 14:32:13 Euronext Dublin (XMSM) 2026292 92 35.69 EUR 14:32:13 Euronext Dublin (XMSM) 2026275 61 35.71 EUR 14:33:57 Euronext Dublin (XMSM) 2029244 77 35.71 EUR 14:34:01 Euronext Dublin (XMSM) 2029351 102 35.71 EUR 14:34:01 Euronext Dublin (XMSM) 2029355 153 35.71 EUR 14:34:01 Euronext Dublin (XMSM) 2029353 274 35.71 EUR 14:34:09 Euronext Dublin (XMSM) 2029607 200 35.68 EUR 14:35:34 Euronext Dublin (XMSM) 2032372 163 35.67 EUR 14:35:38 Euronext Dublin (XMSM) 2032479 153 35.69 EUR 14:36:37 Euronext Dublin (XMSM) 2034238 153 35.69 EUR 14:36:37 Euronext Dublin (XMSM) 2034236 39 35.69 EUR 14:36:37 Euronext Dublin (XMSM) 2034234 3 35.69 EUR 14:36:37 Euronext Dublin (XMSM) 2034232 200 35.69 EUR 14:36:37 Euronext Dublin (XMSM) 2034230 128 35.67 EUR 14:37:09 Euronext Dublin (XMSM) 2035205 127 35.67 EUR 14:37:33 Euronext Dublin (XMSM) 2035923 153 35.67 EUR 14:37:33 Euronext Dublin (XMSM) 2035921 1 35.67 EUR 14:37:33 Euronext Dublin (XMSM) 2035919 3 35.67 EUR 14:37:49 Euronext Dublin (XMSM) 2036260 2 35.67 EUR 14:37:49 Euronext Dublin (XMSM) 2036258 153 35.67 EUR 14:37:49 Euronext Dublin (XMSM) 2036262 112 35.67 EUR 14:37:49 Euronext Dublin (XMSM) 2036264 200 35.70 EUR 14:38:44 Euronext Dublin (XMSM) 2038004 52 35.70 EUR 14:38:44 Euronext Dublin (XMSM) 2038002 339 35.69 EUR 14:38:45 Euronext Dublin (XMSM) 2038149 200 35.69 EUR 14:39:39 Euronext Dublin (XMSM) 2039501 240 35.67 EUR 14:40:08 Euronext Dublin (XMSM) 2040648 200 35.68 EUR 14:40:08 Euronext Dublin (XMSM) 2040638 200 35.69 EUR 14:40:55 Euronext Dublin (XMSM) 2041960 342 35.69 EUR 14:41:14 Euronext Dublin (XMSM) 2042521 200 35.68 EUR 14:41:38 Euronext Dublin (XMSM) 2043306 100 35.69 EUR 14:41:47 Euronext Dublin (XMSM) 2043538 248 35.68 EUR 14:41:49 Euronext Dublin (XMSM) 2043612 242 35.67 EUR 14:42:02 Euronext Dublin (XMSM) 2044113 153 35.67 EUR 14:42:27 Euronext Dublin (XMSM) 2044984 200 35.70 EUR 14:43:32 Euronext Dublin (XMSM) 2047545 200 35.70 EUR 14:43:33 Euronext Dublin (XMSM) 2047596 280 35.69 EUR 14:43:39 Euronext Dublin (XMSM) 2047781 153 35.69 EUR 14:43:43 Euronext Dublin (XMSM) 2047842 153 35.69 EUR 14:43:43 Euronext Dublin (XMSM) 2047840 200 35.69 EUR 14:43:54 Euronext Dublin (XMSM) 2048186 200 35.68 EUR 14:44:03 Euronext Dublin (XMSM) 2048367 200 35.69 EUR 14:44:20 Euronext Dublin (XMSM) 2048803 51 35.68 EUR 14:44:20 Euronext Dublin (XMSM) 2048801 153 35.69 EUR 14:45:00 Euronext Dublin (XMSM) 2049998 153 35.69 EUR 14:45:00 Euronext Dublin (XMSM) 2049996 268 35.69 EUR 14:45:00 Euronext Dublin (XMSM) 2049989 200 35.73 EUR 14:45:55 Euronext Dublin (XMSM) 2051737 200 35.73 EUR 14:46:05 Euronext Dublin (XMSM) 2052142 75 35.73 EUR 14:46:13 Euronext Dublin (XMSM) 2052440 53 35.73 EUR 14:46:13 Euronext Dublin (XMSM) 2052438 55 35.73 EUR 14:46:20 Euronext Dublin (XMSM) 2052680 200 35.73 EUR 14:46:20 Euronext Dublin (XMSM) 2052678 178 35.73 EUR 14:46:35 Euronext Dublin (XMSM) 2053103 117 35.73 EUR 14:46:35 Euronext Dublin (XMSM) 2053101 200 35.73 EUR 14:46:46 Euronext Dublin (XMSM) 2053429 255 35.73 EUR 14:46:46 Euronext Dublin (XMSM) 2053424 115 35.73 EUR 14:46:46 Euronext Dublin (XMSM) 2053422 269 35.72 EUR 14:46:50 Euronext Dublin (XMSM) 2053551 157 35.72 EUR 14:47:52 Euronext Dublin (XMSM) 2055197 191 35.73 EUR 14:48:22 Euronext Dublin (XMSM) 2056024 200 35.72 EUR 14:48:33 Euronext Dublin (XMSM) 2056378 203 35.73 EUR 14:48:33 Euronext Dublin (XMSM) 2056350 70 35.73 EUR 14:48:33 Euronext Dublin (XMSM) 2056348 56 35.73 EUR 14:48:33 Euronext Dublin (XMSM) 2056352 51 35.72 EUR 14:49:50 Euronext Dublin (XMSM) 2058921 195 35.72 EUR 14:49:53 Euronext Dublin (XMSM) 2058997 200 35.72 EUR 14:49:59 Euronext Dublin (XMSM) 2059155 200 35.72 EUR 14:50:04 Euronext Dublin (XMSM) 2059298 249 35.71 EUR 14:50:24 Euronext Dublin (XMSM) 2059777 200 35.71 EUR 14:50:34 Euronext Dublin (XMSM) 2060053 240 35.68 EUR 14:50:55 Euronext Dublin (XMSM) 2060699 6 35.68 EUR 14:51:11 Euronext Dublin (XMSM) 2061218 200 35.68 EUR 14:51:28 Euronext Dublin (XMSM) 2061802 1,092 35.78 EUR 14:53:02 Euronext Dublin (XMSM) 2064979 59 35.77 EUR 14:53:03 Euronext Dublin (XMSM) 2065034 214 35.77 EUR 14:53:03 Euronext Dublin (XMSM) 2065032 126 35.77 EUR 14:53:03 Euronext Dublin (XMSM) 2065030 200 35.77 EUR 14:53:03 Euronext Dublin (XMSM) 2065028 252 35.76 EUR 14:53:03 Euronext Dublin (XMSM) 2065026 200 35.77 EUR 14:53:03 Euronext Dublin (XMSM) 2065018 62 35.77 EUR 14:53:03 Euronext Dublin (XMSM) 2065016 4 35.77 EUR 14:53:03 Euronext Dublin (XMSM) 2065020 200 35.77 EUR 14:53:13 Euronext Dublin (XMSM) 2065331 200 35.77 EUR 14:53:18 Euronext Dublin (XMSM) 2065458 96 35.77 EUR 14:53:18 Euronext Dublin (XMSM) 2065456 200 35.77 EUR 14:53:18 Euronext Dublin (XMSM) 2065454 447 35.77 EUR 14:53:21 Euronext Dublin (XMSM) 2065585 176 35.76 EUR 14:53:29 Euronext Dublin (XMSM) 2065854 68 35.76 EUR 14:53:29 Euronext Dublin (XMSM) 2065856 21 35.75 EUR 14:53:32 Euronext Dublin (XMSM) 2065930 200 35.74 EUR 14:53:58 Euronext Dublin (XMSM) 2066557 200 35.74 EUR 14:53:58 Euronext Dublin (XMSM) 2066554 114 35.78 EUR 14:54:37 Euronext Dublin (XMSM) 2067587 140 35.78 EUR 14:54:37 Euronext Dublin (XMSM) 2067585 297 35.79 EUR 14:54:37 Euronext Dublin (XMSM) 2067583 35 35.79 EUR 14:55:09 Euronext Dublin (XMSM) 2068796 200 35.79 EUR 14:55:09 Euronext Dublin (XMSM) 2068794 294 35.79 EUR 14:55:19 Euronext Dublin (XMSM) 2068978 21 35.79 EUR 14:55:24 Euronext Dublin (XMSM) 2069110 253 35.79 EUR 14:55:29 Euronext Dublin (XMSM) 2069223 52 35.78 EUR 14:55:49 Euronext Dublin (XMSM) 2069618 2 35.78 EUR 14:55:49 Euronext Dublin (XMSM) 2069616 200 35.77 EUR 14:56:02 Euronext Dublin (XMSM) 2070022 322 35.78 EUR 14:56:29 Euronext Dublin (XMSM) 2070965 96 35.78 EUR 14:56:29 Euronext Dublin (XMSM) 2070955 138 35.78 EUR 14:56:29 Euronext Dublin (XMSM) 2070953 200 35.77 EUR 14:57:16 Euronext Dublin (XMSM) 2072426 98 35.77 EUR 14:57:16 Euronext Dublin (XMSM) 2072424 200 35.77 EUR 14:57:16 Euronext Dublin (XMSM) 2072422 73 35.77 EUR 14:57:20 Euronext Dublin (XMSM) 2072617 200 35.77 EUR 14:57:20 Euronext Dublin (XMSM) 2072615 232 35.74 EUR 14:57:38 Euronext Dublin (XMSM) 2073103 33 35.74 EUR 14:57:38 Euronext Dublin (XMSM) 2073101 278 35.74 EUR 14:58:14 Euronext Dublin (XMSM) 2074229 200 35.78 EUR 14:58:57 Euronext Dublin (XMSM) 2075451 200 35.78 EUR 14:58:58 Euronext Dublin (XMSM) 2075460 85 35.78 EUR 14:58:58 Euronext Dublin (XMSM) 2075457 39 35.78 EUR 14:58:58 Euronext Dublin (XMSM) 2075455 53 35.77 EUR 14:59:12 Euronext Dublin (XMSM) 2075937 17 35.77 EUR 14:59:12 Euronext Dublin (XMSM) 2075935 200 35.77 EUR 14:59:12 Euronext Dublin (XMSM) 2075933 92 35.77 EUR 14:59:12 Euronext Dublin (XMSM) 2075916 200 35.77 EUR 14:59:12 Euronext Dublin (XMSM) 2075914 151 35.75 EUR 14:59:35 Euronext Dublin (XMSM) 2076663 131 35.75 EUR 14:59:35 Euronext Dublin (XMSM) 2076661 200 35.74 EUR 15:00:21 Euronext Dublin (XMSM) 2079327 200 35.76 EUR 15:00:53 Euronext Dublin (XMSM) 2080826 153 35.77 EUR 15:00:53 Euronext Dublin (XMSM) 2080828 153 35.77 EUR 15:00:53 Euronext Dublin (XMSM) 2080830 15 35.76 EUR 15:00:53 Euronext Dublin (XMSM) 2080823 153 35.76 EUR 15:00:53 Euronext Dublin (XMSM) 2080821 94 35.76 EUR 15:00:53 Euronext Dublin (XMSM) 2080819 200 35.80 EUR 15:01:49 Euronext Dublin (XMSM) 2082703 153 35.79 EUR 15:01:54 Euronext Dublin (XMSM) 2082907 153 35.79 EUR 15:01:58 Euronext Dublin (XMSM) 2083023 153 35.79 EUR 15:01:58 Euronext Dublin (XMSM) 2083021 260 35.79 EUR 15:01:58 Euronext Dublin (XMSM) 2083016 118 35.79 EUR 15:02:11 Euronext Dublin (XMSM) 2083536 153 35.79 EUR 15:02:11 Euronext Dublin (XMSM) 2083534 279 35.78 EUR 15:02:37 Euronext Dublin (XMSM) 2084387 200 35.77 EUR 15:02:44 Euronext Dublin (XMSM) 2084677 62 35.78 EUR 15:03:44 Euronext Dublin (XMSM) 2086742 200 35.78 EUR 15:03:44 Euronext Dublin (XMSM) 2086740 416 35.77 EUR 15:04:00 Euronext Dublin (XMSM) 2086993 200 35.76 EUR 15:04:03 Euronext Dublin (XMSM) 2087091 1 35.77 EUR 15:04:24 Euronext Dublin (XMSM) 2087707 2 35.77 EUR 15:04:30 Euronext Dublin (XMSM) 2087844 1 35.78 EUR 15:05:14 Euronext Dublin (XMSM) 2089287 2 35.78 EUR 15:05:14 Euronext Dublin (XMSM) 2089285 177 35.78 EUR 15:05:15 Euronext Dublin (XMSM) 2089321 85 35.78 EUR 15:05:15 Euronext Dublin (XMSM) 2089317 3 35.78 EUR 15:05:15 Euronext Dublin (XMSM) 2089311 126 35.78 EUR 15:05:19 Euronext Dublin (XMSM) 2089428 153 35.82 EUR 15:06:04 Euronext Dublin (XMSM) 2090747 153 35.82 EUR 15:06:04 Euronext Dublin (XMSM) 2090745 200 35.82 EUR 15:06:04 Euronext Dublin (XMSM) 2090743 14 35.81 EUR 15:06:04 Euronext Dublin (XMSM) 2090741 77 35.82 EUR 15:06:04 Euronext Dublin (XMSM) 2090734 200 35.82 EUR 15:06:04 Euronext Dublin (XMSM) 2090732 154 35.81 EUR 15:06:05 Euronext Dublin (XMSM) 2090806 83 35.81 EUR 15:06:05 Euronext Dublin (XMSM) 2090783 200 35.81 EUR 15:06:31 Euronext Dublin (XMSM) 2091439 153 35.81 EUR 15:06:31 Euronext Dublin (XMSM) 2091437 314 35.81 EUR 15:06:31 Euronext Dublin (XMSM) 2091435 65 35.81 EUR 15:06:50 Euronext Dublin (XMSM) 2091857 183 35.81 EUR 15:06:50 Euronext Dublin (XMSM) 2091855 284 35.80 EUR 15:07:37 Euronext Dublin (XMSM) 2092985 39 35.80 EUR 15:07:50 Euronext Dublin (XMSM) 2093345 137 35.80 EUR 15:07:58 Euronext Dublin (XMSM) 2093633 153 35.80 EUR 15:07:58 Euronext Dublin (XMSM) 2093631 233 35.80 EUR 15:07:58 Euronext Dublin (XMSM) 2093623 68 35.81 EUR 15:08:23 Euronext Dublin (XMSM) 2094487 177 35.81 EUR 15:08:23 Euronext Dublin (XMSM) 2094485 200 35.82 EUR 15:08:44 Euronext Dublin (XMSM) 2095048 53 35.81 EUR 15:08:46 Euronext Dublin (XMSM) 2095083 257 35.81 EUR 15:09:05 Euronext Dublin (XMSM) 2095823 237 35.81 EUR 15:09:05 Euronext Dublin (XMSM) 2095821 68 35.81 EUR 15:09:19 Euronext Dublin (XMSM) 2096107 5 35.81 EUR 15:09:19 Euronext Dublin (XMSM) 2096105 200 35.81 EUR 15:09:38 Euronext Dublin (XMSM) 2096595 200 35.81 EUR 15:09:42 Euronext Dublin (XMSM) 2096742 298 35.81 EUR 15:09:49 Euronext Dublin (XMSM) 2097029 39 35.81 EUR 15:09:49 Euronext Dublin (XMSM) 2097027 252 35.80 EUR 15:10:10 Euronext Dublin (XMSM) 2097606 153 35.80 EUR 15:10:34 Euronext Dublin (XMSM) 2098200 268 35.80 EUR 15:10:34 Euronext Dublin (XMSM) 2098198 15 35.80 EUR 15:10:34 Euronext Dublin (XMSM) 2098196 195 35.80 EUR 15:11:31 Euronext Dublin (XMSM) 2099781 136 35.80 EUR 15:11:31 Euronext Dublin (XMSM) 2099783 200 35.80 EUR 15:11:50 Euronext Dublin (XMSM) 2100389 45 35.81 EUR 15:12:35 Euronext Dublin (XMSM) 2101939 153 35.81 EUR 15:12:35 Euronext Dublin (XMSM) 2101937 50 35.81 EUR 15:12:35 Euronext Dublin (XMSM) 2101935 85 35.81 EUR 15:12:35 Euronext Dublin (XMSM) 2101930 200 35.81 EUR 15:12:35 Euronext Dublin (XMSM) 2101928 153 35.81 EUR 15:12:53 Euronext Dublin (XMSM) 2102340 200 35.81 EUR 15:12:53 Euronext Dublin (XMSM) 2102338 84 35.80 EUR 15:12:55 Euronext Dublin (XMSM) 2102472 191 35.80 EUR 15:12:55 Euronext Dublin (XMSM) 2102470 200 35.79 EUR 15:13:07 Euronext Dublin (XMSM) 2102899 200 35.80 EUR 15:13:29 Euronext Dublin (XMSM) 2103573 271 35.80 EUR 15:13:30 Euronext Dublin (XMSM) 2103654 2 35.80 EUR 15:13:30 Euronext Dublin (XMSM) 2103636 153 35.80 EUR 15:13:30 Euronext Dublin (XMSM) 2103638 60 35.79 EUR 15:13:44 Euronext Dublin (XMSM) 2104103 200 35.79 EUR 15:13:44 Euronext Dublin (XMSM) 2104101 200 35.82 EUR 15:14:13 Euronext Dublin (XMSM) 2104922 289 35.82 EUR 15:14:51 Euronext Dublin (XMSM) 2105865 42 35.82 EUR 15:14:51 Euronext Dublin (XMSM) 2105863 200 35.82 EUR 15:14:51 Euronext Dublin (XMSM) 2105861 394 35.80 EUR 15:15:00 Euronext Dublin (XMSM) 2106208 200 35.80 EUR 15:15:11 Euronext Dublin (XMSM) 2106682 200 35.81 EUR 15:15:49 Euronext Dublin (XMSM) 2107640 165 35.80 EUR 15:16:06 Euronext Dublin (XMSM) 2108130 154 35.80 EUR 15:16:06 Euronext Dublin (XMSM) 2108128 74 35.80 EUR 15:16:14 Euronext Dublin (XMSM) 2108343 200 35.80 EUR 15:16:14 Euronext Dublin (XMSM) 2108341 307 35.80 EUR 15:16:14 Euronext Dublin (XMSM) 2108339 97 35.80 EUR 15:16:14 Euronext Dublin (XMSM) 2108337 61 35.79 EUR 15:17:02 Euronext Dublin (XMSM) 2109637 200 35.79 EUR 15:17:02 Euronext Dublin (XMSM) 2109635 127 35.79 EUR 15:17:02 Euronext Dublin (XMSM) 2109598 153 35.79 EUR 15:17:02 Euronext Dublin (XMSM) 2109596 153 35.84 EUR 15:17:59 Euronext Dublin (XMSM) 2111280 3 35.84 EUR 15:17:59 Euronext Dublin (XMSM) 2111278 153 35.83 EUR 15:18:02 Euronext Dublin (XMSM) 2111371 80 35.83 EUR 15:18:02 Euronext Dublin (XMSM) 2111358 200 35.83 EUR 15:18:02 Euronext Dublin (XMSM) 2111356 248 35.83 EUR 15:18:02 Euronext Dublin (XMSM) 2111346 153 35.84 EUR 15:18:30 Euronext Dublin (XMSM) 2112344 153 35.83 EUR 15:18:35 Euronext Dublin (XMSM) 2112426 200 35.83 EUR 15:18:40 Euronext Dublin (XMSM) 2112502 100 35.83 EUR 15:18:55 Euronext Dublin (XMSM) 2112912 200 35.83 EUR 15:18:55 Euronext Dublin (XMSM) 2112910 200 35.83 EUR 15:19:11 Euronext Dublin (XMSM) 2113306 266 35.83 EUR 15:19:22 Euronext Dublin (XMSM) 2113610 153 35.82 EUR 15:20:04 Euronext Dublin (XMSM) 2114690 254 35.82 EUR 15:20:10 Euronext Dublin (XMSM) 2114850 26 35.83 EUR 15:20:34 Euronext Dublin (XMSM) 2115494 189 35.83 EUR 15:20:34 Euronext Dublin (XMSM) 2115492 29 35.83 EUR 15:20:34 Euronext Dublin (XMSM) 2115489 290 35.82 EUR 15:20:53 Euronext Dublin (XMSM) 2116008 2 35.81 EUR 15:21:58 Euronext Dublin (XMSM) 2117828 200 35.81 EUR 15:22:01 Euronext Dublin (XMSM) 2117875 200 35.81 EUR 15:22:02 Euronext Dublin (XMSM) 2117923 101 35.81 EUR 15:22:04 Euronext Dublin (XMSM) 2117993 82 35.83 EUR 15:22:50 Euronext Dublin (XMSM) 2119802 40 35.83 EUR 15:22:50 Euronext Dublin (XMSM) 2119800 153 35.83 EUR 15:22:50 Euronext Dublin (XMSM) 2119796 59 35.83 EUR 15:22:50 Euronext Dublin (XMSM) 2119794 36 35.85 EUR 15:23:06 Euronext Dublin (XMSM) 2120320 247 35.85 EUR 15:23:06 Euronext Dublin (XMSM) 2120318 308 35.84 EUR 15:23:10 Euronext Dublin (XMSM) 2120400 200 35.87 EUR 15:23:24 Euronext Dublin (XMSM) 2120884 200 35.87 EUR 15:23:24 Euronext Dublin (XMSM) 2120880 2,334 35.87 EUR 15:23:24 Euronext Dublin (XMSM) 2120882 200 35.87 EUR 15:23:24 Euronext Dublin (XMSM) 2120878 59 35.87 EUR 15:23:24 Euronext Dublin (XMSM) 2120875 146 35.85 EUR 15:23:24 Euronext Dublin (XMSM) 2120781 105 35.85 EUR 15:23:24 Euronext Dublin (XMSM) 2120777 14 35.88 EUR 15:23:25 Euronext Dublin (XMSM) 2120970 64 35.88 EUR 15:23:25 Euronext Dublin (XMSM) 2120968 64 35.88 EUR 15:23:25 Euronext Dublin (XMSM) 2120956 62 35.88 EUR 15:23:25 Euronext Dublin (XMSM) 2120951 220 35.88 EUR 15:23:32 Euronext Dublin (XMSM) 2121142 62 35.88 EUR 15:23:32 Euronext Dublin (XMSM) 2121140 264 35.88 EUR 15:23:32 Euronext Dublin (XMSM) 2121138 200 35.88 EUR 15:23:32 Euronext Dublin (XMSM) 2121136 61 35.88 EUR 15:23:35 Euronext Dublin (XMSM) 2121213 146 35.88 EUR 15:23:35 Euronext Dublin (XMSM) 2121211 33 35.88 EUR 15:23:35 Euronext Dublin (XMSM) 2121209 62 35.88 EUR 15:23:35 Euronext Dublin (XMSM) 2121207 392 35.88 EUR 15:23:35 Euronext Dublin (XMSM) 2121203 62 35.90 EUR 15:23:54 Euronext Dublin (XMSM) 2121661 256 35.90 EUR 15:23:54 Euronext Dublin (XMSM) 2121659 78 35.90 EUR 15:23:54 Euronext Dublin (XMSM) 2121657 143 35.90 EUR 15:24:06 Euronext Dublin (XMSM) 2121943 153 35.90 EUR 15:24:06 Euronext Dublin (XMSM) 2121941 64 35.89 EUR 15:24:06 Euronext Dublin (XMSM) 2121939 153 35.89 EUR 15:24:06 Euronext Dublin (XMSM) 2121937 153 35.89 EUR 15:24:06 Euronext Dublin (XMSM) 2121935 247 35.89 EUR 15:24:06 Euronext Dublin (XMSM) 2121933 91 35.90 EUR 15:24:06 Euronext Dublin (XMSM) 2121931 195 35.90 EUR 15:24:06 Euronext Dublin (XMSM) 2121929 63 35.89 EUR 15:24:08 Euronext Dublin (XMSM) 2122033 155 35.89 EUR 15:24:08 Euronext Dublin (XMSM) 2122035 291 35.89 EUR 15:24:08 Euronext Dublin (XMSM) 2122011 68 35.89 EUR 15:24:33 Euronext Dublin (XMSM) 2123817 56 35.92 EUR 15:25:06 Euronext Dublin (XMSM) 2124839 200 35.92 EUR 15:25:06 Euronext Dublin (XMSM) 2124837 153 35.92 EUR 15:25:08 Euronext Dublin (XMSM) 2125001 153 35.92 EUR 15:25:08 Euronext Dublin (XMSM) 2124999 16 35.92 EUR 15:25:08 Euronext Dublin (XMSM) 2124997 69 35.92 EUR 15:25:11 Euronext Dublin (XMSM) 2125198 71 35.92 EUR 15:25:13 Euronext Dublin (XMSM) 2125282 69 35.93 EUR 15:25:37 Euronext Dublin (XMSM) 2126325 200 35.93 EUR 15:25:37 Euronext Dublin (XMSM) 2126323 163 35.93 EUR 15:25:37 Euronext Dublin (XMSM) 2126327 457 35.93 EUR 15:25:37 Euronext Dublin (XMSM) 2126320 200 35.93 EUR 15:25:37 Euronext Dublin (XMSM) 2126318 50 35.92 EUR 15:25:43 Euronext Dublin (XMSM) 2126578 69 35.92 EUR 15:25:43 Euronext Dublin (XMSM) 2126580 69 35.92 EUR 15:25:46 Euronext Dublin (XMSM) 2126645 70 35.92 EUR 15:25:50 Euronext Dublin (XMSM) 2126741 153 35.92 EUR 15:25:59 Euronext Dublin (XMSM) 2126973 38 35.92 EUR 15:25:59 Euronext Dublin (XMSM) 2126971 253 35.92 EUR 15:26:02 Euronext Dublin (XMSM) 2127068 153 35.91 EUR 15:26:03 Euronext Dublin (XMSM) 2127089 1 35.92 EUR 15:26:38 Euronext Dublin (XMSM) 2127979 39 35.91 EUR 15:27:13 Euronext Dublin (XMSM) 2128764 129 35.91 EUR 15:27:13 Euronext Dublin (XMSM) 2128762 156 35.91 EUR 15:27:13 Euronext Dublin (XMSM) 2128768 223 35.91 EUR 15:27:13 Euronext Dublin (XMSM) 2128766 158 35.91 EUR 15:27:13 Euronext Dublin (XMSM) 2128760 233 35.91 EUR 15:27:13 Euronext Dublin (XMSM) 2128758 200 35.91 EUR 15:27:25 Euronext Dublin (XMSM) 2129154 243 35.90 EUR 15:27:52 Euronext Dublin (XMSM) 2129790 270 35.90 EUR 15:28:00 Euronext Dublin (XMSM) 2129954 2 35.91 EUR 15:28:29 Euronext Dublin (XMSM) 2130714 1 35.91 EUR 15:28:29 Euronext Dublin (XMSM) 2130712 364 35.91 EUR 15:28:30 Euronext Dublin (XMSM) 2130728 195 35.91 EUR 15:29:01 Euronext Dublin (XMSM) 2131552 48 35.91 EUR 15:29:01 Euronext Dublin (XMSM) 2131550 22 35.91 EUR 15:29:06 Euronext Dublin (XMSM) 2131720 52 35.91 EUR 15:29:07 Euronext Dublin (XMSM) 2131724 205 35.91 EUR 15:29:07 Euronext Dublin (XMSM) 2131722 268 35.91 EUR 15:29:38 Euronext Dublin (XMSM) 2132493 200 35.91 EUR 15:30:10 Euronext Dublin (XMSM) 2133747 279 35.91 EUR 15:30:12 Euronext Dublin (XMSM) 2133783 40 35.91 EUR 15:30:18 Euronext Dublin (XMSM) 2133951 221 35.91 EUR 15:30:18 Euronext Dublin (XMSM) 2133949 92 35.91 EUR 15:30:18 Euronext Dublin (XMSM) 2133947 1 35.91 EUR 15:30:39 Euronext Dublin (XMSM) 2134460 1 35.91 EUR 15:30:39 Euronext Dublin (XMSM) 2134458 200 35.91 EUR 15:30:46 Euronext Dublin (XMSM) 2134575 200 35.91 EUR 15:30:53 Euronext Dublin (XMSM) 2134813 20 35.90 EUR 15:31:24 Euronext Dublin (XMSM) 2135704 259 35.90 EUR 15:31:25 Euronext Dublin (XMSM) 2135740 200 35.90 EUR 15:31:37 Euronext Dublin (XMSM) 2136091 200 35.90 EUR 15:31:39 Euronext Dublin (XMSM) 2136107 200 35.90 EUR 15:32:01 Euronext Dublin (XMSM) 2136565 13 35.90 EUR 15:32:01 Euronext Dublin (XMSM) 2136569 45 35.90 EUR 15:32:01 Euronext Dublin (XMSM) 2136567 411 35.91 EUR 15:32:10 Euronext Dublin (XMSM) 2136875 3 35.91 EUR 15:32:10 Euronext Dublin (XMSM) 2136872 249 35.91 EUR 15:32:16 Euronext Dublin (XMSM) 2137031 153 35.91 EUR 15:32:16 Euronext Dublin (XMSM) 2137028 50 35.91 EUR 15:32:16 Euronext Dublin (XMSM) 2137026 287 35.91 EUR 15:32:43 Euronext Dublin (XMSM) 2137811 50 35.91 EUR 15:32:46 Euronext Dublin (XMSM) 2137865 200 35.90 EUR 15:32:50 Euronext Dublin (XMSM) 2137936 153 35.90 EUR 15:33:09 Euronext Dublin (XMSM) 2138464 127 35.90 EUR 15:33:09 Euronext Dublin (XMSM) 2138462 92 35.91 EUR 15:33:33 Euronext Dublin (XMSM) 2139096 44 35.91 EUR 15:33:57 Euronext Dublin (XMSM) 2139770 200 35.91 EUR 15:33:57 Euronext Dublin (XMSM) 2139768 200 35.91 EUR 15:33:59 Euronext Dublin (XMSM) 2139805 200 35.91 EUR 15:33:59 Euronext Dublin (XMSM) 2139803 212 35.95 EUR 15:34:28 Euronext Dublin (XMSM) 2140742 290 35.95 EUR 15:34:59 Euronext Dublin (XMSM) 2141556 102 35.95 EUR 15:34:59 Euronext Dublin (XMSM) 2141547 192 35.94 EUR 15:34:59 Euronext Dublin (XMSM) 2141545 43 35.95 EUR 15:34:59 Euronext Dublin (XMSM) 2141531 153 35.95 EUR 15:34:59 Euronext Dublin (XMSM) 2141524 153 35.95 EUR 15:34:59 Euronext Dublin (XMSM) 2141522 95 35.95 EUR 15:34:59 Euronext Dublin (XMSM) 2141517 256 35.95 EUR 15:34:59 Euronext Dublin (XMSM) 2141515 29 35.95 EUR 15:34:59 Euronext Dublin (XMSM) 2141513 153 35.95 EUR 15:35:48 Euronext Dublin (XMSM) 2143133 148 35.95 EUR 15:35:48 Euronext Dublin (XMSM) 2143137 155 35.95 EUR 15:35:48 Euronext Dublin (XMSM) 2143135 200 35.94 EUR 15:36:04 Euronext Dublin (XMSM) 2143518 158 35.94 EUR 15:36:12 Euronext Dublin (XMSM) 2143810 129 35.94 EUR 15:36:12 Euronext Dublin (XMSM) 2143808 77 35.95 EUR 15:37:10 Euronext Dublin (XMSM) 2145584 200 35.95 EUR 15:37:10 Euronext Dublin (XMSM) 2145582 277 35.96 EUR 15:37:22 Euronext Dublin (XMSM) 2145996 177 35.96 EUR 15:37:57 Euronext Dublin (XMSM) 2146823 107 35.96 EUR 15:37:57 Euronext Dublin (XMSM) 2146821 107 35.95 EUR 15:37:59 Euronext Dublin (XMSM) 2146888 175 35.95 EUR 15:38:00 Euronext Dublin (XMSM) 2146918 184 35.91 EUR 15:38:43 Euronext Dublin (XMSM) 2148311 153 35.93 EUR 15:39:36 Euronext Dublin (XMSM) 2149986 153 35.93 EUR 15:39:36 Euronext Dublin (XMSM) 2149984 252 35.93 EUR 15:39:36 Euronext Dublin (XMSM) 2149982 72 35.93 EUR 15:40:01 Euronext Dublin (XMSM) 2150608 170 35.93 EUR 15:40:01 Euronext Dublin (XMSM) 2150605 283 35.93 EUR 15:40:01 Euronext Dublin (XMSM) 2150581 200 35.93 EUR 15:40:56 Euronext Dublin (XMSM) 2152170 153 35.94 EUR 15:41:17 Euronext Dublin (XMSM) 2152958 369 35.94 EUR 15:41:18 Euronext Dublin (XMSM) 2153000 282 35.94 EUR 15:41:18 Euronext Dublin (XMSM) 2152998 271 35.95 EUR 15:41:50 Euronext Dublin (XMSM) 2153883 333 35.94 EUR 15:41:56 Euronext Dublin (XMSM) 2154069 155 35.94 EUR 15:41:57 Euronext Dublin (XMSM) 2154093 3 35.94 EUR 15:41:57 Euronext Dublin (XMSM) 2154091 58 35.93 EUR 15:42:09 Euronext Dublin (XMSM) 2154375 200 35.93 EUR 15:42:09 Euronext Dublin (XMSM) 2154373 125 35.93 EUR 15:42:09 Euronext Dublin (XMSM) 2154371 13 35.95 EUR 15:43:02 Euronext Dublin (XMSM) 2155622 252 35.95 EUR 15:43:02 Euronext Dublin (XMSM) 2155624 152 35.95 EUR 15:43:45 Euronext Dublin (XMSM) 2156637 29 35.95 EUR 15:43:45 Euronext Dublin (XMSM) 2156635 63 35.95 EUR 15:43:47 Euronext Dublin (XMSM) 2156680 144 35.95 EUR 15:43:47 Euronext Dublin (XMSM) 2156678 106 35.95 EUR 15:43:49 Euronext Dublin (XMSM) 2156701 153 35.94 EUR 15:44:36 Euronext Dublin (XMSM) 2157898 182 35.94 EUR 15:44:36 Euronext Dublin (XMSM) 2157893 98 35.94 EUR 15:44:36 Euronext Dublin (XMSM) 2157891 129 35.98 EUR 15:45:36 Euronext Dublin (XMSM) 2159528 200 35.98 EUR 15:45:36 Euronext Dublin (XMSM) 2159526 200 35.98 EUR 15:45:42 Euronext Dublin (XMSM) 2159651 215 35.98 EUR 15:45:55 Euronext Dublin (XMSM) 2160021 153 35.98 EUR 15:45:55 Euronext Dublin (XMSM) 2160019 240 35.98 EUR 15:45:55 Euronext Dublin (XMSM) 2160017 267 35.98 EUR 15:45:55 Euronext Dublin (XMSM) 2160013 56 35.97 EUR 15:46:03 Euronext Dublin (XMSM) 2160320 100 35.97 EUR 15:46:03 Euronext Dublin (XMSM) 2160318 99 35.97 EUR 15:46:04 Euronext Dublin (XMSM) 2160336 398 35.97 EUR 15:46:46 Euronext Dublin (XMSM) 2161405 287 35.97 EUR 15:46:46 Euronext Dublin (XMSM) 2161398 156 35.96 EUR 15:47:10 Euronext Dublin (XMSM) 2162076 134 35.96 EUR 15:47:10 Euronext Dublin (XMSM) 2162064 224 35.96 EUR 15:48:27 Euronext Dublin (XMSM) 2164349 45 35.96 EUR 15:48:29 Euronext Dublin (XMSM) 2164417 71 35.90 EUR 16:01:54 Euronext Dublin (XMSM) 2186891 50 35.93 EUR 16:03:24 Euronext Dublin (XMSM) 2189131 2 35.93 EUR 16:03:24 Euronext Dublin (XMSM) 2189129 97 35.93 EUR 16:03:24 Euronext Dublin (XMSM) 2189125 39 35.93 EUR 16:03:24 Euronext Dublin (XMSM) 2189127 293 35.92 EUR 16:03:32 Euronext Dublin (XMSM) 2189298 116 35.93 EUR 16:03:56 Euronext Dublin (XMSM) 2189836 200 35.93 EUR 16:03:56 Euronext Dublin (XMSM) 2189834 73 35.93 EUR 16:04:07 Euronext Dublin (XMSM) 2190153 262 35.93 EUR 16:04:32 Euronext Dublin (XMSM) 2190894 75 35.93 EUR 16:04:35 Euronext Dublin (XMSM) 2190984 248 35.91 EUR 16:05:00 Euronext Dublin (XMSM) 2191775 80 35.90 EUR 16:06:18 Euronext Dublin (XMSM) 2194012 182 35.90 EUR 16:06:18 Euronext Dublin (XMSM) 2194010 69 35.91 EUR 16:06:27 Euronext Dublin (XMSM) 2194300 1 35.91 EUR 16:06:27 Euronext Dublin (XMSM) 2194288 200 35.91 EUR 16:06:27 Euronext Dublin (XMSM) 2194286 74 35.91 EUR 16:06:27 Euronext Dublin (XMSM) 2194284 255 35.90 EUR 16:06:29 Euronext Dublin (XMSM) 2194412 134 35.87 EUR 16:07:29 Euronext Dublin (XMSM) 2196614 115 35.87 EUR 16:07:29 Euronext Dublin (XMSM) 2196612 71 35.87 EUR 16:07:29 Euronext Dublin (XMSM) 2196610 199 35.87 EUR 16:07:29 Euronext Dublin (XMSM) 2196608 69 35.85 EUR 16:08:18 Euronext Dublin (XMSM) 2198221 419 35.84 EUR 16:08:46 Euronext Dublin (XMSM) 2199289 200 35.88 EUR 16:09:10 Euronext Dublin (XMSM) 2200095 71 35.88 EUR 16:10:01 Euronext Dublin (XMSM) 2201500 200 35.88 EUR 16:10:01 Euronext Dublin (XMSM) 2201498 72 35.88 EUR 16:10:06 Euronext Dublin (XMSM) 2201669 165 35.88 EUR 16:10:06 Euronext Dublin (XMSM) 2201667 70 35.88 EUR 16:10:31 Euronext Dublin (XMSM) 2202567 69 35.88 EUR 16:10:31 Euronext Dublin (XMSM) 2202562 50 35.88 EUR 16:10:31 Euronext Dublin (XMSM) 2202564 74 35.88 EUR 16:10:54 Euronext Dublin (XMSM) 2203134 71 35.88 EUR 16:10:54 Euronext Dublin (XMSM) 2203132 274 35.88 EUR 16:11:05 Euronext Dublin (XMSM) 2203436 248 35.86 EUR 16:11:53 Euronext Dublin (XMSM) 2204689 234 35.86 EUR 16:12:41 Euronext Dublin (XMSM) 2206108 23 35.86 EUR 16:13:02 Euronext Dublin (XMSM) 2206871 252 35.86 EUR 16:13:02 Euronext Dublin (XMSM) 2206869 69 35.87 EUR 16:14:17 Euronext Dublin (XMSM) 2209162 196 35.87 EUR 16:14:17 Euronext Dublin (XMSM) 2209160 27 35.87 EUR 16:14:17 Euronext Dublin (XMSM) 2209165 270 35.86 EUR 16:14:17 Euronext Dublin (XMSM) 2209157 263 35.86 EUR 16:15:26 Euronext Dublin (XMSM) 2211790 74 35.87 EUR 16:15:38 Euronext Dublin (XMSM) 2212223 200 35.87 EUR 16:15:38 Euronext Dublin (XMSM) 2212221 73 35.87 EUR 16:15:47 Euronext Dublin (XMSM) 2212479 281 35.87 EUR 16:15:51 Euronext Dublin (XMSM) 2212562 77 35.87 EUR 16:16:01 Euronext Dublin (XMSM) 2212827 69 35.87 EUR 16:16:01 Euronext Dublin (XMSM) 2212825 284 35.87 EUR 16:16:24 Euronext Dublin (XMSM) 2213649 120 35.88 EUR 16:17:02 Euronext Dublin (XMSM) 2214859 77 35.88 EUR 16:17:02 Euronext Dublin (XMSM) 2214857 27 35.88 EUR 16:17:04 Euronext Dublin (XMSM) 2214937 153 35.88 EUR 16:17:04 Euronext Dublin (XMSM) 2214935 75 35.88 EUR 16:17:04 Euronext Dublin (XMSM) 2214933 115 35.88 EUR 16:17:05 Euronext Dublin (XMSM) 2214945 77 35.88 EUR 16:17:05 Euronext Dublin (XMSM) 2214943 73 35.88 EUR 16:17:11 Euronext Dublin (XMSM) 2215151 1 35.88 EUR 16:17:11 Euronext Dublin (XMSM) 2215149 123 35.88 EUR 16:17:11 Euronext Dublin (XMSM) 2215153 73 35.87 EUR 16:18:00 Euronext Dublin (XMSM) 2216782 63 35.87 EUR 16:18:00 Euronext Dublin (XMSM) 2216765 200 35.87 EUR 16:18:00 Euronext Dublin (XMSM) 2216763 200 35.87 EUR 16:18:03 Euronext Dublin (XMSM) 2216898 182 35.86 EUR 16:18:17 Euronext Dublin (XMSM) 2217341 88 35.86 EUR 16:18:17 Euronext Dublin (XMSM) 2217339 3 35.86 EUR 16:18:19 Euronext Dublin (XMSM) 2217419 80 35.86 EUR 16:18:19 Euronext Dublin (XMSM) 2217417 146 35.85 EUR 16:18:36 Euronext Dublin (XMSM) 2217984 119 35.85 EUR 16:18:36 Euronext Dublin (XMSM) 2217982 203 35.85 EUR 16:18:53 Euronext Dublin (XMSM) 2218518 74 35.85 EUR 16:18:58 Euronext Dublin (XMSM) 2218689 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 POSBKBBDKBDBBDK