CRH PLC

Transaction in Own Shares • Nov 4, 2022

National Storage Mechanism | Additional information RNS Number : 2912F CRH PLC 04 November 2022 4th November 2022 CRH plc Transaction in Own Shares CRH plc ('CRH') announces that on 3rd 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: 160,823 Highest price paid per share: ���35.8500 Lowest price paid per share: ���35.0100 Volume weighted average price paid: ���35.3186 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 25,563,575 of its ordinary shares in treasury which represents 3.302% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights. Following settlement, CRH will have 748,576,763 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 3rd 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: 03/11/2022 Aggregated Information Trading venue Currency Volume Weighted Average Price Aggregated volume Euronext Dublin (XMSM) EUR 35.3186 160,823 Euronext Dublin Number of Shares Price per Share (EUR) Currency Trade Time Trading Venue MatchID 135 35.04 EUR 08:02:45 Euronext Dublin (XMSM) 1485634 144 35.04 EUR 08:02:45 Euronext Dublin (XMSM) 1485632 275 35.01 EUR 08:03:02 Euronext Dublin (XMSM) 1486306 36 35.03 EUR 08:03:02 Euronext Dublin (XMSM) 1486304 257 35.03 EUR 08:03:02 Euronext Dublin (XMSM) 1486302 272 35.04 EUR 08:03:02 Euronext Dublin (XMSM) 1486299 55 35.05 EUR 08:03:38 Euronext Dublin (XMSM) 1487647 13 35.05 EUR 08:03:38 Euronext Dublin (XMSM) 1487645 200 35.05 EUR 08:03:38 Euronext Dublin (XMSM) 1487643 363 35.04 EUR 08:03:38 Euronext Dublin (XMSM) 1487641 172 35.04 EUR 08:03:38 Euronext Dublin (XMSM) 1487639 28 35.04 EUR 08:03:38 Euronext Dublin (XMSM) 1487637 252 35.04 EUR 08:03:38 Euronext Dublin (XMSM) 1487635 47 35.12 EUR 08:04:27 Euronext Dublin (XMSM) 1489230 200 35.12 EUR 08:04:27 Euronext Dublin (XMSM) 1489228 256 35.11 EUR 08:04:29 Euronext Dublin (XMSM) 1489298 21 35.08 EUR 08:04:33 Euronext Dublin (XMSM) 1489436 370 35.08 EUR 08:04:33 Euronext Dublin (XMSM) 1489434 241 35.08 EUR 08:04:36 Euronext Dublin (XMSM) 1489523 245 35.08 EUR 08:04:36 Euronext Dublin (XMSM) 1489521 93 35.07 EUR 08:04:43 Euronext Dublin (XMSM) 1489664 250 35.07 EUR 08:04:43 Euronext Dublin (XMSM) 1489662 166 35.07 EUR 08:04:43 Euronext Dublin (XMSM) 1489660 248 35.06 EUR 08:04:54 Euronext Dublin (XMSM) 1490017 264 35.06 EUR 08:05:00 Euronext Dublin (XMSM) 1490158 10 35.05 EUR 08:05:02 Euronext Dublin (XMSM) 1490332 6 35.05 EUR 08:05:02 Euronext Dublin (XMSM) 1490330 65 35.05 EUR 08:05:04 Euronext Dublin (XMSM) 1490430 208 35.05 EUR 08:05:04 Euronext Dublin (XMSM) 1490428 186 35.04 EUR 08:05:04 Euronext Dublin (XMSM) 1490426 470 35.04 EUR 08:05:04 Euronext Dublin (XMSM) 1490424 251 35.06 EUR 08:05:26 Euronext Dublin (XMSM) 1491167 122 35.06 EUR 08:05:28 Euronext Dublin (XMSM) 1491207 4 35.05 EUR 08:05:28 Euronext Dublin (XMSM) 1491205 236 35.06 EUR 08:05:28 Euronext Dublin (XMSM) 1491203 45 35.06 EUR 08:05:29 Euronext Dublin (XMSM) 1491229 222 35.06 EUR 08:05:31 Euronext Dublin (XMSM) 1491318 286 35.09 EUR 08:05:48 Euronext Dublin (XMSM) 1491827 8 35.09 EUR 08:05:48 Euronext Dublin (XMSM) 1491825 469 35.10 EUR 08:05:48 Euronext Dublin (XMSM) 1491823 366 35.09 EUR 08:05:48 Euronext Dublin (XMSM) 1491821 95 35.14 EUR 08:06:11 Euronext Dublin (XMSM) 1492531 193 35.14 EUR 08:06:11 Euronext Dublin (XMSM) 1492529 243 35.22 EUR 08:07:58 Euronext Dublin (XMSM) 1495315 175 35.22 EUR 08:07:58 Euronext Dublin (XMSM) 1495313 238 35.22 EUR 08:07:58 Euronext Dublin (XMSM) 1495311 119 35.22 EUR 08:07:58 Euronext Dublin (XMSM) 1495309 281 35.22 EUR 08:07:58 Euronext Dublin (XMSM) 1495307 236 35.21 EUR 08:08:27 Euronext Dublin (XMSM) 1498816 423 35.23 EUR 08:08:27 Euronext Dublin (XMSM) 1498814 26 35.22 EUR 08:09:29 Euronext Dublin (XMSM) 1500365 154 35.22 EUR 08:09:29 Euronext Dublin (XMSM) 1500363 139 35.22 EUR 08:09:29 Euronext Dublin (XMSM) 1500361 114 35.22 EUR 08:09:29 Euronext Dublin (XMSM) 1500359 243 35.26 EUR 08:10:31 Euronext Dublin (XMSM) 1501935 31 35.26 EUR 08:11:36 Euronext Dublin (XMSM) 1503808 272 35.28 EUR 08:11:36 Euronext Dublin (XMSM) 1503805 13 35.28 EUR 08:11:36 Euronext Dublin (XMSM) 1503803 238 35.25 EUR 08:11:38 Euronext Dublin (XMSM) 1503904 257 35.23 EUR 08:11:45 Euronext Dublin (XMSM) 1504150 240 35.21 EUR 08:12:41 Euronext Dublin (XMSM) 1505700 268 35.19 EUR 08:13:19 Euronext Dublin (XMSM) 1506604 246 35.17 EUR 08:13:22 Euronext Dublin (XMSM) 1506706 241 35.15 EUR 08:14:18 Euronext Dublin (XMSM) 1507916 12 35.18 EUR 08:15:08 Euronext Dublin (XMSM) 1509047 250 35.18 EUR 08:15:08 Euronext Dublin (XMSM) 1509045 100 35.17 EUR 08:15:32 Euronext Dublin (XMSM) 1509674 160 35.17 EUR 08:15:32 Euronext Dublin (XMSM) 1509672 272 35.17 EUR 08:15:32 Euronext Dublin (XMSM) 1509666 100 35.17 EUR 08:18:50 Euronext Dublin (XMSM) 1515071 160 35.17 EUR 08:18:50 Euronext Dublin (XMSM) 1515069 22 35.16 EUR 08:18:50 Euronext Dublin (XMSM) 1515067 80 35.16 EUR 08:18:50 Euronext Dublin (XMSM) 1515065 22 35.16 EUR 08:18:50 Euronext Dublin (XMSM) 1515061 160 35.16 EUR 08:18:50 Euronext Dublin (XMSM) 1515063 275 35.16 EUR 08:18:50 Euronext Dublin (XMSM) 1515058 258 35.19 EUR 08:21:00 Euronext Dublin (XMSM) 1518363 280 35.17 EUR 08:21:16 Euronext Dublin (XMSM) 1519041 247 35.16 EUR 08:21:23 Euronext Dublin (XMSM) 1519443 27 35.17 EUR 08:23:03 Euronext Dublin (XMSM) 1523252 233 35.17 EUR 08:23:03 Euronext Dublin (XMSM) 1523250 163 35.15 EUR 08:23:18 Euronext Dublin (XMSM) 1523694 114 35.15 EUR 08:23:18 Euronext Dublin (XMSM) 1523692 14 35.11 EUR 08:23:49 Euronext Dublin (XMSM) 1524654 263 35.11 EUR 08:23:55 Euronext Dublin (XMSM) 1524771 160 35.11 EUR 08:25:17 Euronext Dublin (XMSM) 1527019 11 35.11 EUR 08:26:23 Euronext Dublin (XMSM) 1528789 91 35.11 EUR 08:26:23 Euronext Dublin (XMSM) 1528770 160 35.11 EUR 08:26:23 Euronext Dublin (XMSM) 1528767 251 35.12 EUR 08:26:23 Euronext Dublin (XMSM) 1528739 326 35.13 EUR 08:26:28 Euronext Dublin (XMSM) 1528963 2 35.13 EUR 08:26:30 Euronext Dublin (XMSM) 1529060 127 35.16 EUR 08:27:04 Euronext Dublin (XMSM) 1530229 390 35.16 EUR 08:27:04 Euronext Dublin (XMSM) 1530227 152 35.16 EUR 08:27:04 Euronext Dublin (XMSM) 1530225 30 35.16 EUR 08:27:04 Euronext Dublin (XMSM) 1530223 13 35.16 EUR 08:27:04 Euronext Dublin (XMSM) 1530221 250 35.16 EUR 08:27:04 Euronext Dublin (XMSM) 1530219 107 35.16 EUR 08:27:04 Euronext Dublin (XMSM) 1530217 400 35.16 EUR 08:27:04 Euronext Dublin (XMSM) 1530215 274 35.15 EUR 08:27:05 Euronext Dublin (XMSM) 1530255 63 35.19 EUR 08:27:59 Euronext Dublin (XMSM) 1531893 160 35.19 EUR 08:27:59 Euronext Dublin (XMSM) 1531891 50 35.19 EUR 08:27:59 Euronext Dublin (XMSM) 1531889 285 35.19 EUR 08:27:59 Euronext Dublin (XMSM) 1531883 260 35.17 EUR 08:28:45 Euronext Dublin (XMSM) 1533039 287 35.16 EUR 08:29:03 Euronext Dublin (XMSM) 1533498 72 35.16 EUR 08:30:15 Euronext Dublin (XMSM) 1535905 200 35.16 EUR 08:30:15 Euronext Dublin (XMSM) 1535903 185 35.20 EUR 08:31:14 Euronext Dublin (XMSM) 1538056 39 35.20 EUR 08:31:16 Euronext Dublin (XMSM) 1538191 200 35.20 EUR 08:31:16 Euronext Dublin (XMSM) 1538189 259 35.20 EUR 08:31:16 Euronext Dublin (XMSM) 1538182 95 35.20 EUR 08:31:16 Euronext Dublin (XMSM) 1538179 420 35.20 EUR 08:32:20 Euronext Dublin (XMSM) 1539851 73 35.20 EUR 08:32:48 Euronext Dublin (XMSM) 1540712 200 35.20 EUR 08:32:48 Euronext Dublin (XMSM) 1540710 88 35.20 EUR 08:32:48 Euronext Dublin (XMSM) 1540702 200 35.20 EUR 08:32:48 Euronext Dublin (XMSM) 1540695 312 35.20 EUR 08:32:48 Euronext Dublin (XMSM) 1540681 173 35.18 EUR 08:33:07 Euronext Dublin (XMSM) 1541315 247 35.18 EUR 08:33:07 Euronext Dublin (XMSM) 1541305 134 35.20 EUR 08:33:39 Euronext Dublin (XMSM) 1542251 143 35.20 EUR 08:33:39 Euronext Dublin (XMSM) 1542249 255 35.22 EUR 08:35:04 Euronext Dublin (XMSM) 1544682 256 35.22 EUR 08:35:04 Euronext Dublin (XMSM) 1544678 1 35.21 EUR 08:35:53 Euronext Dublin (XMSM) 1547277 160 35.21 EUR 08:35:53 Euronext Dublin (XMSM) 1547270 27 35.21 EUR 08:35:53 Euronext Dublin (XMSM) 1547265 250 35.21 EUR 08:35:53 Euronext Dublin (XMSM) 1547253 132 35.25 EUR 08:36:57 Euronext Dublin (XMSM) 1549585 160 35.25 EUR 08:36:57 Euronext Dublin (XMSM) 1549583 248 35.25 EUR 08:36:57 Euronext Dublin (XMSM) 1549581 267 35.23 EUR 08:37:45 Euronext Dublin (XMSM) 1551459 177 35.21 EUR 08:37:49 Euronext Dublin (XMSM) 1551578 120 35.21 EUR 08:37:49 Euronext Dublin (XMSM) 1551576 262 35.20 EUR 08:38:02 Euronext Dublin (XMSM) 1552110 142 35.21 EUR 08:39:16 Euronext Dublin (XMSM) 1555380 54 35.21 EUR 08:39:16 Euronext Dublin (XMSM) 1555378 50 35.21 EUR 08:39:16 Euronext Dublin (XMSM) 1555376 4 35.21 EUR 08:39:47 Euronext Dublin (XMSM) 1556141 47 35.21 EUR 08:39:47 Euronext Dublin (XMSM) 1556139 200 35.21 EUR 08:39:47 Euronext Dublin (XMSM) 1556137 31 35.21 EUR 08:39:47 Euronext Dublin (XMSM) 1556135 182 35.20 EUR 08:40:37 Euronext Dublin (XMSM) 1557823 102 35.20 EUR 08:40:37 Euronext Dublin (XMSM) 1557821 255 35.22 EUR 08:41:58 Euronext Dublin (XMSM) 1560520 42 35.30 EUR 08:43:13 Euronext Dublin (XMSM) 1562915 200 35.30 EUR 08:43:13 Euronext Dublin (XMSM) 1562913 270 35.30 EUR 08:43:13 Euronext Dublin (XMSM) 1562908 200 35.28 EUR 08:43:14 Euronext Dublin (XMSM) 1562930 91 35.28 EUR 08:43:16 Euronext Dublin (XMSM) 1562987 287 35.28 EUR 08:43:16 Euronext Dublin (XMSM) 1562985 240 35.26 EUR 08:43:19 Euronext Dublin (XMSM) 1563109 256 35.26 EUR 08:43:46 Euronext Dublin (XMSM) 1563617 277 35.26 EUR 08:46:48 Euronext Dublin (XMSM) 1567624 83 35.26 EUR 08:48:52 Euronext Dublin (XMSM) 1570795 211 35.26 EUR 08:48:52 Euronext Dublin (XMSM) 1570797 240 35.25 EUR 08:49:09 Euronext Dublin (XMSM) 1571219 80 35.27 EUR 08:50:06 Euronext Dublin (XMSM) 1573025 200 35.27 EUR 08:50:06 Euronext Dublin (XMSM) 1573023 257 35.28 EUR 08:51:04 Euronext Dublin (XMSM) 1575057 266 35.31 EUR 08:52:15 Euronext Dublin (XMSM) 1576921 50 35.32 EUR 08:52:45 Euronext Dublin (XMSM) 1577478 200 35.32 EUR 08:52:45 Euronext Dublin (XMSM) 1577476 81 35.31 EUR 08:52:46 Euronext Dublin (XMSM) 1577516 200 35.31 EUR 08:52:46 Euronext Dublin (XMSM) 1577514 274 35.31 EUR 08:52:46 Euronext Dublin (XMSM) 1577508 228 35.28 EUR 08:53:06 Euronext Dublin (XMSM) 1577935 45 35.28 EUR 08:53:06 Euronext Dublin (XMSM) 1577933 294 35.26 EUR 08:53:33 Euronext Dublin (XMSM) 1578580 195 35.29 EUR 08:55:01 Euronext Dublin (XMSM) 1580152 200 35.28 EUR 08:56:06 Euronext Dublin (XMSM) 1581510 93 35.28 EUR 08:56:06 Euronext Dublin (XMSM) 1581512 122 35.33 EUR 08:57:29 Euronext Dublin (XMSM) 1583216 132 35.33 EUR 08:57:29 Euronext Dublin (XMSM) 1583214 167 35.33 EUR 08:57:32 Euronext Dublin (XMSM) 1583275 289 35.33 EUR 08:57:32 Euronext Dublin (XMSM) 1583273 111 35.33 EUR 08:57:32 Euronext Dublin (XMSM) 1583271 332 35.32 EUR 08:57:35 Euronext Dublin (XMSM) 1583347 216 35.31 EUR 08:57:58 Euronext Dublin (XMSM) 1583743 25 35.31 EUR 08:57:58 Euronext Dublin (XMSM) 1583741 294 35.32 EUR 08:57:58 Euronext Dublin (XMSM) 1583739 249 35.30 EUR 08:58:05 Euronext Dublin (XMSM) 1583945 91 35.30 EUR 08:58:05 Euronext Dublin (XMSM) 1583943 200 35.30 EUR 08:58:05 Euronext Dublin (XMSM) 1583941 251 35.31 EUR 08:58:44 Euronext Dublin (XMSM) 1584768 239 35.35 EUR 08:59:55 Euronext Dublin (XMSM) 1586153 118 35.34 EUR 09:00:00 Euronext Dublin (XMSM) 1586233 160 35.34 EUR 09:00:00 Euronext Dublin (XMSM) 1586231 59 35.34 EUR 09:00:00 Euronext Dublin (XMSM) 1586229 192 35.34 EUR 09:00:00 Euronext Dublin (XMSM) 1586227 242 35.34 EUR 09:00:00 Euronext Dublin (XMSM) 1586225 261 35.37 EUR 09:01:13 Euronext Dublin (XMSM) 1587672 211 35.37 EUR 09:01:13 Euronext Dublin (XMSM) 1587668 58 35.37 EUR 09:01:13 Euronext Dublin (XMSM) 1587666 40 35.39 EUR 09:02:40 Euronext Dublin (XMSM) 1589218 292 35.40 EUR 09:03:05 Euronext Dublin (XMSM) 1589639 252 35.44 EUR 09:04:02 Euronext Dublin (XMSM) 1590624 339 35.43 EUR 09:04:13 Euronext Dublin (XMSM) 1590881 44 35.43 EUR 09:04:31 Euronext Dublin (XMSM) 1591183 200 35.43 EUR 09:04:31 Euronext Dublin (XMSM) 1591181 29 35.43 EUR 09:05:07 Euronext Dublin (XMSM) 1592676 28 35.43 EUR 09:05:07 Euronext Dublin (XMSM) 1592678 125 35.43 EUR 09:05:15 Euronext Dublin (XMSM) 1592870 45 35.43 EUR 09:05:15 Euronext Dublin (XMSM) 1592868 31 35.43 EUR 09:05:15 Euronext Dublin (XMSM) 1592866 134 35.48 EUR 09:06:54 Euronext Dublin (XMSM) 1594667 131 35.48 EUR 09:06:54 Euronext Dublin (XMSM) 1594665 124 35.46 EUR 09:07:03 Euronext Dublin (XMSM) 1594807 160 35.46 EUR 09:07:03 Euronext Dublin (XMSM) 1594805 248 35.47 EUR 09:07:03 Euronext Dublin (XMSM) 1594802 200 35.46 EUR 09:07:33 Euronext Dublin (XMSM) 1595463 200 35.47 EUR 09:08:15 Euronext Dublin (XMSM) 1596226 245 35.47 EUR 09:08:16 Euronext Dublin (XMSM) 1596237 239 35.48 EUR 09:09:58 Euronext Dublin (XMSM) 1598127 269 35.48 EUR 09:10:59 Euronext Dublin (XMSM) 1599100 292 35.46 EUR 09:14:02 Euronext Dublin (XMSM) 1602143 150 35.46 EUR 09:14:31 Euronext Dublin (XMSM) 1602811 181 35.46 EUR 09:14:33 Euronext Dublin (XMSM) 1602859 200 35.46 EUR 09:14:33 Euronext Dublin (XMSM) 1602857 160 35.45 EUR 09:14:41 Euronext Dublin (XMSM) 1603105 94 35.45 EUR 09:14:41 Euronext Dublin (XMSM) 1603103 160 35.40 EUR 09:17:36 Euronext Dublin (XMSM) 1606286 288 35.40 EUR 09:17:36 Euronext Dublin (XMSM) 1606284 27 35.42 EUR 09:19:50 Euronext Dublin (XMSM) 1608723 142 35.42 EUR 09:19:50 Euronext Dublin (XMSM) 1608721 106 35.42 EUR 09:19:50 Euronext Dublin (XMSM) 1608719 24 35.41 EUR 09:20:02 Euronext Dublin (XMSM) 1608879 249 35.41 EUR 09:20:02 Euronext Dublin (XMSM) 1608877 253 35.39 EUR 09:20:35 Euronext Dublin (XMSM) 1609457 35 35.47 EUR 09:24:09 Euronext Dublin (XMSM) 1613086 227 35.47 EUR 09:24:09 Euronext Dublin (XMSM) 1613084 16 35.47 EUR 09:24:09 Euronext Dublin (XMSM) 1613088 270 35.46 EUR 09:25:44 Euronext Dublin (XMSM) 1614748 264 35.47 EUR 09:27:32 Euronext Dublin (XMSM) 1616650 81 35.50 EUR 09:29:43 Euronext Dublin (XMSM) 1619177 200 35.50 EUR 09:29:43 Euronext Dublin (XMSM) 1619175 44 35.49 EUR 09:30:24 Euronext Dublin (XMSM) 1620041 200 35.49 EUR 09:30:24 Euronext Dublin (XMSM) 1620039 248 35.49 EUR 09:30:24 Euronext Dublin (XMSM) 1620035 293 35.49 EUR 09:30:24 Euronext Dublin (XMSM) 1620033 32 35.50 EUR 09:31:54 Euronext Dublin (XMSM) 1621405 248 35.50 EUR 09:31:54 Euronext Dublin (XMSM) 1621403 207 35.51 EUR 09:32:54 Euronext Dublin (XMSM) 1622305 81 35.51 EUR 09:32:55 Euronext Dublin (XMSM) 1622325 164 35.52 EUR 09:34:43 Euronext Dublin (XMSM) 1624388 70 35.52 EUR 09:34:43 Euronext Dublin (XMSM) 1624386 13 35.52 EUR 09:34:43 Euronext Dublin (XMSM) 1624382 309 35.53 EUR 09:35:07 Euronext Dublin (XMSM) 1624777 40 35.53 EUR 09:35:17 Euronext Dublin (XMSM) 1624933 19 35.53 EUR 09:36:07 Euronext Dublin (XMSM) 1627803 250 35.53 EUR 09:36:07 Euronext Dublin (XMSM) 1627801 204 35.53 EUR 09:36:17 Euronext Dublin (XMSM) 1627986 63 35.51 EUR 09:36:35 Euronext Dublin (XMSM) 1628355 200 35.51 EUR 09:36:35 Euronext Dublin (XMSM) 1628353 281 35.51 EUR 09:36:35 Euronext Dublin (XMSM) 1628350 243 35.52 EUR 09:38:07 Euronext Dublin (XMSM) 1630020 283 35.50 EUR 09:38:59 Euronext Dublin (XMSM) 1631145 243 35.50 EUR 09:39:35 Euronext Dublin (XMSM) 1631857 283 35.50 EUR 09:41:35 Euronext Dublin (XMSM) 1633988 264 35.49 EUR 09:43:17 Euronext Dublin (XMSM) 1635770 14 35.49 EUR 09:43:17 Euronext Dublin (XMSM) 1635768 12 35.49 EUR 09:43:17 Euronext Dublin (XMSM) 1635766 258 35.45 EUR 09:45:37 Euronext Dublin (XMSM) 1638547 245 35.46 EUR 09:46:06 Euronext Dublin (XMSM) 1639163 236 35.46 EUR 09:47:25 Euronext Dublin (XMSM) 1640807 58 35.46 EUR 09:47:25 Euronext Dublin (XMSM) 1640805 246 35.45 EUR 09:49:34 Euronext Dublin (XMSM) 1643808 67 35.43 EUR 09:50:20 Euronext Dublin (XMSM) 1644733 200 35.43 EUR 09:50:20 Euronext Dublin (XMSM) 1644728 245 35.42 EUR 09:52:05 Euronext Dublin (XMSM) 1646673 24 35.43 EUR 09:54:35 Euronext Dublin (XMSM) 1649951 217 35.43 EUR 09:54:35 Euronext Dublin (XMSM) 1649949 134 35.43 EUR 09:57:22 Euronext Dublin (XMSM) 1653702 160 35.43 EUR 09:57:22 Euronext Dublin (XMSM) 1653700 160 35.43 EUR 09:57:22 Euronext Dublin (XMSM) 1653696 111 35.43 EUR 09:57:22 Euronext Dublin (XMSM) 1653698 200 35.47 EUR 10:01:10 Euronext Dublin (XMSM) 1657869 209 35.47 EUR 10:01:22 Euronext Dublin (XMSM) 1658057 77 35.47 EUR 10:01:22 Euronext Dublin (XMSM) 1658055 200 35.47 EUR 10:02:29 Euronext Dublin (XMSM) 1659081 266 35.49 EUR 10:04:27 Euronext Dublin (XMSM) 1660662 254 35.49 EUR 10:05:26 Euronext Dublin (XMSM) 1661499 243 35.51 EUR 10:08:20 Euronext Dublin (XMSM) 1663321 30 35.51 EUR 10:08:20 Euronext Dublin (XMSM) 1663319 272 35.51 EUR 10:09:48 Euronext Dublin (XMSM) 1664210 271 35.53 EUR 10:10:43 Euronext Dublin (XMSM) 1664876 142 35.52 EUR 10:11:15 Euronext Dublin (XMSM) 1665246 131 35.52 EUR 10:11:15 Euronext Dublin (XMSM) 1665244 101 35.55 EUR 10:13:32 Euronext Dublin (XMSM) 1666641 141 35.55 EUR 10:13:32 Euronext Dublin (XMSM) 1666639 114 35.48 EUR 10:15:50 Euronext Dublin (XMSM) 1668158 265 35.49 EUR 10:16:55 Euronext Dublin (XMSM) 1668856 47 35.48 EUR 10:17:46 Euronext Dublin (XMSM) 1669585 27 35.48 EUR 10:17:46 Euronext Dublin (XMSM) 1669583 200 35.48 EUR 10:17:46 Euronext Dublin (XMSM) 1669581 242 35.46 EUR 10:21:07 Euronext Dublin (XMSM) 1672185 194 35.45 EUR 10:21:49 Euronext Dublin (XMSM) 1672696 94 35.45 EUR 10:21:49 Euronext Dublin (XMSM) 1672694 15 35.46 EUR 10:24:36 Euronext Dublin (XMSM) 1674898 220 35.46 EUR 10:24:36 Euronext Dublin (XMSM) 1674896 52 35.46 EUR 10:24:36 Euronext Dublin (XMSM) 1674894 273 35.47 EUR 10:26:25 Euronext Dublin (XMSM) 1676205 115 35.46 EUR 10:27:20 Euronext Dublin (XMSM) 1676816 130 35.46 EUR 10:27:20 Euronext Dublin (XMSM) 1676813 251 35.44 EUR 10:28:44 Euronext Dublin (XMSM) 1677864 238 35.43 EUR 10:29:26 Euronext Dublin (XMSM) 1678438 200 35.45 EUR 10:31:26 Euronext Dublin (XMSM) 1680272 272 35.45 EUR 10:31:26 Euronext Dublin (XMSM) 1680270 268 35.43 EUR 10:32:33 Euronext Dublin (XMSM) 1681249 18 35.44 EUR 10:33:57 Euronext Dublin (XMSM) 1682292 200 35.44 EUR 10:33:57 Euronext Dublin (XMSM) 1682290 41 35.42 EUR 10:34:47 Euronext Dublin (XMSM) 1682897 26 35.42 EUR 10:34:47 Euronext Dublin (XMSM) 1682895 200 35.42 EUR 10:34:47 Euronext Dublin (XMSM) 1682893 286 35.44 EUR 10:35:59 Euronext Dublin (XMSM) 1684095 20 35.43 EUR 10:38:10 Euronext Dublin (XMSM) 1685717 52 35.43 EUR 10:38:10 Euronext Dublin (XMSM) 1685712 200 35.43 EUR 10:38:10 Euronext Dublin (XMSM) 1685709 286 35.38 EUR 10:41:45 Euronext Dublin (XMSM) 1688398 86 35.40 EUR 10:46:44 Euronext Dublin (XMSM) 1692335 200 35.40 EUR 10:46:44 Euronext Dublin (XMSM) 1692333 256 35.40 EUR 10:46:44 Euronext Dublin (XMSM) 1692326 182 35.38 EUR 10:50:38 Euronext Dublin (XMSM) 1695364 105 35.38 EUR 10:50:38 Euronext Dublin (XMSM) 1695362 122 35.42 EUR 10:54:07 Euronext Dublin (XMSM) 1697896 140 35.42 EUR 10:54:07 Euronext Dublin (XMSM) 1697894 46 35.42 EUR 10:54:40 Euronext Dublin (XMSM) 1698287 194 35.42 EUR 10:54:40 Euronext Dublin (XMSM) 1698285 337 35.47 EUR 10:58:21 Euronext Dublin (XMSM) 1701377 207 35.48 EUR 10:59:09 Euronext Dublin (XMSM) 1702012 39 35.48 EUR 10:59:09 Euronext Dublin (XMSM) 1702014 262 35.48 EUR 10:59:12 Euronext Dublin (XMSM) 1702031 273 35.48 EUR 10:59:12 Euronext Dublin (XMSM) 1702029 118 35.47 EUR 10:59:23 Euronext Dublin (XMSM) 1702172 224 35.47 EUR 10:59:23 Euronext Dublin (XMSM) 1702170 287 35.47 EUR 10:59:57 Euronext Dublin (XMSM) 1702798 244 35.46 EUR 11:00:19 Euronext Dublin (XMSM) 1703084 35 35.45 EUR 11:00:44 Euronext Dublin (XMSM) 1703369 160 35.45 EUR 11:00:44 Euronext Dublin (XMSM) 1703367 50 35.45 EUR 11:00:44 Euronext Dublin (XMSM) 1703365 68 35.45 EUR 11:01:27 Euronext Dublin (XMSM) 1703877 55 35.44 EUR 11:01:38 Euronext Dublin (XMSM) 1703967 289 35.44 EUR 11:01:38 Euronext Dublin (XMSM) 1703963 288 35.45 EUR 11:03:26 Euronext Dublin (XMSM) 1705159 37 35.44 EUR 11:05:02 Euronext Dublin (XMSM) 1706646 243 35.44 EUR 11:05:02 Euronext Dublin (XMSM) 1706644 37 35.43 EUR 11:05:26 Euronext Dublin (XMSM) 1706949 219 35.43 EUR 11:05:37 Euronext Dublin (XMSM) 1707063 287 35.43 EUR 11:07:06 Euronext Dublin (XMSM) 1708189 252 35.42 EUR 11:07:14 Euronext Dublin (XMSM) 1708321 274 35.42 EUR 11:07:41 Euronext Dublin (XMSM) 1708622 86 35.42 EUR 11:07:46 Euronext Dublin (XMSM) 1708732 171 35.42 EUR 11:07:46 Euronext Dublin (XMSM) 1708730 243 35.43 EUR 11:07:51 Euronext Dublin (XMSM) 1708777 252 35.43 EUR 11:08:00 Euronext Dublin (XMSM) 1708933 118 35.43 EUR 11:08:11 Euronext Dublin (XMSM) 1709045 287 35.43 EUR 11:08:35 Euronext Dublin (XMSM) 1709266 251 35.43 EUR 11:08:35 Euronext Dublin (XMSM) 1709262 128 35.43 EUR 11:08:35 Euronext Dublin (XMSM) 1709260 145 35.43 EUR 11:08:45 Euronext Dublin (XMSM) 1709347 118 35.43 EUR 11:08:45 Euronext Dublin (XMSM) 1709349 267 35.42 EUR 11:08:56 Euronext Dublin (XMSM) 1709458 283 35.41 EUR 11:10:11 Euronext Dublin (XMSM) 1710315 238 35.34 EUR 11:11:43 Euronext Dublin (XMSM) 1711372 50 35.40 EUR 11:12:55 Euronext Dublin (XMSM) 1712317 200 35.40 EUR 11:12:55 Euronext Dublin (XMSM) 1712315 286 35.39 EUR 11:13:07 Euronext Dublin (XMSM) 1712468 86 35.39 EUR 11:13:14 Euronext Dublin (XMSM) 1712528 200 35.39 EUR 11:13:14 Euronext Dublin (XMSM) 1712526 29 35.38 EUR 11:13:45 Euronext Dublin (XMSM) 1714121 215 35.38 EUR 11:13:45 Euronext Dublin (XMSM) 1714119 122 35.36 EUR 11:14:38 Euronext Dublin (XMSM) 1714685 143 35.36 EUR 11:14:38 Euronext Dublin (XMSM) 1714683 200 35.36 EUR 11:16:43 Euronext Dublin (XMSM) 1716240 74 35.36 EUR 11:16:43 Euronext Dublin (XMSM) 1716242 15 35.37 EUR 11:17:27 Euronext Dublin (XMSM) 1716725 230 35.37 EUR 11:17:27 Euronext Dublin (XMSM) 1716723 282 35.37 EUR 11:18:29 Euronext Dublin (XMSM) 1717389 71 35.38 EUR 11:20:54 Euronext Dublin (XMSM) 1719430 200 35.38 EUR 11:20:54 Euronext Dublin (XMSM) 1719428 43 35.39 EUR 11:21:43 Euronext Dublin (XMSM) 1720070 200 35.39 EUR 11:21:43 Euronext Dublin (XMSM) 1720068 106 35.38 EUR 11:22:14 Euronext Dublin (XMSM) 1720380 145 35.38 EUR 11:22:14 Euronext Dublin (XMSM) 1720378 223 35.38 EUR 11:23:35 Euronext Dublin (XMSM) 1721264 34 35.38 EUR 11:23:35 Euronext Dublin (XMSM) 1721225 144 35.39 EUR 11:25:19 Euronext Dublin (XMSM) 1722481 147 35.39 EUR 11:25:19 Euronext Dublin (XMSM) 1722478 250 35.39 EUR 11:27:45 Euronext Dublin (XMSM) 1723983 188 35.36 EUR 11:28:58 Euronext Dublin (XMSM) 1724761 19 35.36 EUR 11:28:58 Euronext Dublin (XMSM) 1724755 86 35.36 EUR 11:28:58 Euronext Dublin (XMSM) 1724753 50 35.33 EUR 11:33:14 Euronext Dublin (XMSM) 1727629 199 35.33 EUR 11:33:14 Euronext Dublin (XMSM) 1727627 291 35.32 EUR 11:33:16 Euronext Dublin (XMSM) 1727689 257 35.30 EUR 11:35:09 Euronext Dublin (XMSM) 1729112 39 35.30 EUR 11:37:54 Euronext Dublin (XMSM) 1730812 230 35.30 EUR 11:37:54 Euronext Dublin (XMSM) 1730810 76 35.31 EUR 11:39:37 Euronext Dublin (XMSM) 1731824 199 35.31 EUR 11:39:37 Euronext Dublin (XMSM) 1731822 288 35.29 EUR 11:41:49 Euronext Dublin (XMSM) 1733278 126 35.30 EUR 11:45:26 Euronext Dublin (XMSM) 1735923 200 35.30 EUR 11:45:26 Euronext Dublin (XMSM) 1735920 81 35.30 EUR 11:45:26 Euronext Dublin (XMSM) 1735916 249 35.30 EUR 11:45:26 Euronext Dublin (XMSM) 1735918 119 35.29 EUR 11:46:19 Euronext Dublin (XMSM) 1736466 240 35.30 EUR 11:46:19 Euronext Dublin (XMSM) 1736456 255 35.30 EUR 11:46:19 Euronext Dublin (XMSM) 1736454 200 35.28 EUR 11:46:22 Euronext Dublin (XMSM) 1736503 269 35.29 EUR 11:46:22 Euronext Dublin (XMSM) 1736501 241 35.29 EUR 11:46:22 Euronext Dublin (XMSM) 1736499 33 35.28 EUR 11:47:14 Euronext Dublin (XMSM) 1737071 122 35.28 EUR 11:47:14 Euronext Dublin (XMSM) 1737069 130 35.28 EUR 11:47:14 Euronext Dublin (XMSM) 1737067 237 35.27 EUR 11:47:50 Euronext Dublin (XMSM) 1737394 50 35.26 EUR 11:48:04 Euronext Dublin (XMSM) 1737552 200 35.26 EUR 11:48:04 Euronext Dublin (XMSM) 1737550 180 35.26 EUR 11:48:04 Euronext Dublin (XMSM) 1737546 94 35.26 EUR 11:48:04 Euronext Dublin (XMSM) 1737548 233 35.25 EUR 11:50:09 Euronext Dublin (XMSM) 1739011 34 35.25 EUR 11:50:09 Euronext Dublin (XMSM) 1739008 22 35.26 EUR 11:50:09 Euronext Dublin (XMSM) 1739003 62 35.26 EUR 11:50:09 Euronext Dublin (XMSM) 1739001 148 35.26 EUR 11:50:09 Euronext Dublin (XMSM) 1738999 16 35.26 EUR 11:50:09 Euronext Dublin (XMSM) 1738997 163 35.24 EUR 11:52:15 Euronext Dublin (XMSM) 1740544 120 35.24 EUR 11:52:15 Euronext Dublin (XMSM) 1740542 247 35.25 EUR 11:52:15 Euronext Dublin (XMSM) 1740536 95 35.27 EUR 11:54:33 Euronext Dublin (XMSM) 1742208 170 35.27 EUR 11:54:33 Euronext Dublin (XMSM) 1742210 55 35.27 EUR 11:57:55 Euronext Dublin (XMSM) 1744271 200 35.27 EUR 11:57:55 Euronext Dublin (XMSM) 1744273 200 35.27 EUR 11:58:15 Euronext Dublin (XMSM) 1744470 100 35.25 EUR 11:59:54 Euronext Dublin (XMSM) 1745822 55 35.25 EUR 11:59:55 Euronext Dublin (XMSM) 1745862 142 35.25 EUR 11:59:55 Euronext Dublin (XMSM) 1745849 194 35.25 EUR 11:59:56 Euronext Dublin (XMSM) 1745882 283 35.23 EUR 11:59:57 Euronext Dublin (XMSM) 1745918 50 35.21 EUR 11:59:58 Euronext Dublin (XMSM) 1745939 31 35.21 EUR 11:59:58 Euronext Dublin (XMSM) 1745937 180 35.21 EUR 11:59:58 Euronext Dublin (XMSM) 1745934 279 35.17 EUR 11:59:59 Euronext Dublin (XMSM) 1746004 271 35.26 EUR 12:00:10 Euronext Dublin (XMSM) 1746579 49 35.26 EUR 12:00:10 Euronext Dublin (XMSM) 1746581 292 35.27 EUR 12:00:12 Euronext Dublin (XMSM) 1746635 200 35.27 EUR 12:00:13 Euronext Dublin (XMSM) 1746661 3 35.27 EUR 12:00:13 Euronext Dublin (XMSM) 1746659 288 35.27 EUR 12:00:13 Euronext Dublin (XMSM) 1746657 91 35.28 EUR 12:00:13 Euronext Dublin (XMSM) 1746655 231 35.24 EUR 12:00:15 Euronext Dublin (XMSM) 1746736 200 35.25 EUR 12:00:15 Euronext Dublin (XMSM) 1746732 105 35.26 EUR 12:00:15 Euronext Dublin (XMSM) 1746728 275 35.26 EUR 12:00:15 Euronext Dublin (XMSM) 1746726 145 35.26 EUR 12:00:15 Euronext Dublin (XMSM) 1746724 16 35.24 EUR 12:00:16 Euronext Dublin (XMSM) 1746748 274 35.24 EUR 12:00:16 Euronext Dublin (XMSM) 1746746 103 35.21 EUR 12:00:18 Euronext Dublin (XMSM) 1746864 97 35.21 EUR 12:00:18 Euronext Dublin (XMSM) 1746866 237 35.21 EUR 12:00:19 Euronext Dublin (XMSM) 1746878 37 35.21 EUR 12:00:19 Euronext Dublin (XMSM) 1746871 257 35.19 EUR 12:00:20 Euronext Dublin (XMSM) 1746898 101 35.18 EUR 12:00:22 Euronext Dublin (XMSM) 1746971 138 35.18 EUR 12:00:22 Euronext Dublin (XMSM) 1746967 112 35.24 EUR 12:00:45 Euronext Dublin (XMSM) 1747684 276 35.24 EUR 12:00:49 Euronext Dublin (XMSM) 1747712 172 35.24 EUR 12:00:57 Euronext Dublin (XMSM) 1747848 198 35.24 EUR 12:00:57 Euronext Dublin (XMSM) 1747846 253 35.24 EUR 12:00:57 Euronext Dublin (XMSM) 1747844 5 35.22 EUR 12:01:01 Euronext Dublin (XMSM) 1747906 90 35.22 EUR 12:01:06 Euronext Dublin (XMSM) 1748053 200 35.22 EUR 12:01:06 Euronext Dublin (XMSM) 1748051 435 35.22 EUR 12:01:06 Euronext Dublin (XMSM) 1748049 237 35.23 EUR 12:01:06 Euronext Dublin (XMSM) 1748047 38 35.22 EUR 12:01:40 Euronext Dublin (XMSM) 1748460 200 35.22 EUR 12:01:40 Euronext Dublin (XMSM) 1748458 106 35.18 EUR 12:01:59 Euronext Dublin (XMSM) 1748673 170 35.18 EUR 12:02:08 Euronext Dublin (XMSM) 1748838 65 35.26 EUR 12:03:08 Euronext Dublin (XMSM) 1750351 183 35.26 EUR 12:03:08 Euronext Dublin (XMSM) 1750349 81 35.26 EUR 12:03:08 Euronext Dublin (XMSM) 1750347 130 35.28 EUR 12:03:47 Euronext Dublin (XMSM) 1750992 160 35.28 EUR 12:03:47 Euronext Dublin (XMSM) 1750990 36 35.28 EUR 12:03:47 Euronext Dublin (XMSM) 1750988 200 35.28 EUR 12:03:47 Euronext Dublin (XMSM) 1750986 11 35.28 EUR 12:03:47 Euronext Dublin (XMSM) 1750984 272 35.28 EUR 12:03:47 Euronext Dublin (XMSM) 1750981 102 35.27 EUR 12:03:56 Euronext Dublin (XMSM) 1751185 144 35.27 EUR 12:03:56 Euronext Dublin (XMSM) 1751183 252 35.29 EUR 12:04:49 Euronext Dublin (XMSM) 1751999 270 35.42 EUR 12:06:18 Euronext Dublin (XMSM) 1753573 47 35.42 EUR 12:06:20 Euronext Dublin (XMSM) 1753597 103 35.42 EUR 12:06:20 Euronext Dublin (XMSM) 1753595 103 35.42 EUR 12:06:20 Euronext Dublin (XMSM) 1753593 315 35.42 EUR 12:06:20 Euronext Dublin (XMSM) 1753591 262 35.42 EUR 12:06:25 Euronext Dublin (XMSM) 1753697 50 35.42 EUR 12:06:26 Euronext Dublin (XMSM) 1753758 111 35.42 EUR 12:06:26 Euronext Dublin (XMSM) 1753756 200 35.42 EUR 12:06:26 Euronext Dublin (XMSM) 1753746 200 35.42 EUR 12:06:26 Euronext Dublin (XMSM) 1753744 259 35.42 EUR 12:06:26 Euronext Dublin (XMSM) 1753738 247 35.41 EUR 12:06:30 Euronext Dublin (XMSM) 1753819 236 35.39 EUR 12:06:37 Euronext Dublin (XMSM) 1753893 242 35.39 EUR 12:06:42 Euronext Dublin (XMSM) 1753963 19 35.37 EUR 12:07:14 Euronext Dublin (XMSM) 1754372 236 35.37 EUR 12:07:14 Euronext Dublin (XMSM) 1754370 275 35.35 EUR 12:07:33 Euronext Dublin (XMSM) 1754663 46 35.33 EUR 12:08:46 Euronext Dublin (XMSM) 1755712 191 35.33 EUR 12:08:46 Euronext Dublin (XMSM) 1755710 264 35.32 EUR 12:08:49 Euronext Dublin (XMSM) 1755778 26 35.32 EUR 12:09:16 Euronext Dublin (XMSM) 1756022 192 35.31 EUR 12:09:39 Euronext Dublin (XMSM) 1756299 88 35.31 EUR 12:09:39 Euronext Dublin (XMSM) 1756297 255 35.27 EUR 12:10:46 Euronext Dublin (XMSM) 1757004 200 35.25 EUR 12:11:48 Euronext Dublin (XMSM) 1757804 160 35.24 EUR 12:12:41 Euronext Dublin (XMSM) 1758562 246 35.24 EUR 12:12:41 Euronext Dublin (XMSM) 1758560 78 35.21 EUR 12:12:48 Euronext Dublin (XMSM) 1758616 200 35.21 EUR 12:12:48 Euronext Dublin (XMSM) 1758602 283 35.25 EUR 12:14:29 Euronext Dublin (XMSM) 1759646 144 35.23 EUR 12:14:37 Euronext Dublin (XMSM) 1759731 248 35.25 EUR 12:15:30 Euronext Dublin (XMSM) 1760451 200 35.25 EUR 12:17:15 Euronext Dublin (XMSM) 1762346 270 35.25 EUR 12:18:15 Euronext Dublin (XMSM) 1762930 248 35.22 EUR 12:19:59 Euronext Dublin (XMSM) 1764096 237 35.22 EUR 12:21:13 Euronext Dublin (XMSM) 1765050 284 35.19 EUR 12:22:13 Euronext Dublin (XMSM) 1765739 236 35.17 EUR 12:23:18 Euronext Dublin (XMSM) 1766678 286 35.18 EUR 12:25:11 Euronext Dublin (XMSM) 1768087 90 35.16 EUR 12:25:45 Euronext Dublin (XMSM) 1768597 200 35.16 EUR 12:25:45 Euronext Dublin (XMSM) 1768595 258 35.16 EUR 12:25:45 Euronext Dublin (XMSM) 1768593 239 35.17 EUR 12:26:27 Euronext Dublin (XMSM) 1769310 267 35.17 EUR 12:29:03 Euronext Dublin (XMSM) 1771400 283 35.15 EUR 12:29:06 Euronext Dublin (XMSM) 1771477 273 35.11 EUR 12:30:01 Euronext Dublin (XMSM) 1772857 58 35.16 EUR 12:30:42 Euronext Dublin (XMSM) 1773889 200 35.16 EUR 12:30:42 Euronext Dublin (XMSM) 1773887 255 35.16 EUR 12:30:42 Euronext Dublin (XMSM) 1773884 57 35.15 EUR 12:30:52 Euronext Dublin (XMSM) 1774051 213 35.15 EUR 12:30:52 Euronext Dublin (XMSM) 1774049 258 35.13 EUR 12:32:05 Euronext Dublin (XMSM) 1775155 246 35.13 EUR 12:32:40 Euronext Dublin (XMSM) 1775785 24 35.12 EUR 12:32:42 Euronext Dublin (XMSM) 1775813 247 35.12 EUR 12:32:42 Euronext Dublin (XMSM) 1775811 272 35.13 EUR 12:34:09 Euronext Dublin (XMSM) 1777142 268 35.13 EUR 12:34:42 Euronext Dublin (XMSM) 1777564 130 35.14 EUR 12:35:32 Euronext Dublin (XMSM) 1778089 163 35.14 EUR 12:35:32 Euronext Dublin (XMSM) 1778091 50 35.13 EUR 12:35:35 Euronext Dublin (XMSM) 1778128 200 35.13 EUR 12:35:35 Euronext Dublin (XMSM) 1778126 68 35.12 EUR 12:35:58 Euronext Dublin (XMSM) 1778418 168 35.12 EUR 12:35:58 Euronext Dublin (XMSM) 1778416 238 35.11 EUR 12:36:03 Euronext Dublin (XMSM) 1778554 83 35.10 EUR 12:36:22 Euronext Dublin (XMSM) 1779121 200 35.10 EUR 12:36:22 Euronext Dublin (XMSM) 1779119 301 35.10 EUR 12:36:22 Euronext Dublin (XMSM) 1779115 291 35.09 EUR 12:36:23 Euronext Dublin (XMSM) 1779166 354 35.09 EUR 12:36:44 Euronext Dublin (XMSM) 1779513 54 35.09 EUR 12:36:44 Euronext Dublin (XMSM) 1779515 46 35.09 EUR 12:36:44 Euronext Dublin (XMSM) 1779511 361 35.08 EUR 12:37:00 Euronext Dublin (XMSM) 1779793 324 35.08 EUR 12:37:06 Euronext Dublin (XMSM) 1779926 256 35.10 EUR 12:38:35 Euronext Dublin (XMSM) 1781223 210 35.09 EUR 12:38:37 Euronext Dublin (XMSM) 1781255 291 35.08 EUR 12:38:43 Euronext Dublin (XMSM) 1781312 64 35.09 EUR 12:39:06 Euronext Dublin (XMSM) 1781705 200 35.09 EUR 12:39:06 Euronext Dublin (XMSM) 1781703 4 35.08 EUR 12:39:10 Euronext Dublin (XMSM) 1781743 250 35.08 EUR 12:39:10 Euronext Dublin (XMSM) 1781741 200 35.07 EUR 12:40:36 Euronext Dublin (XMSM) 1782820 260 35.07 EUR 12:41:16 Euronext Dublin (XMSM) 1783337 85 35.06 EUR 12:41:27 Euronext Dublin (XMSM) 1783548 200 35.13 EUR 12:43:00 Euronext Dublin (XMSM) 1784971 57 35.13 EUR 12:43:00 Euronext Dublin (XMSM) 1784973 275 35.13 EUR 12:43:00 Euronext Dublin (XMSM) 1784965 50 35.11 EUR 12:44:30 Euronext Dublin (XMSM) 1786192 10 35.11 EUR 12:44:30 Euronext Dublin (XMSM) 1786196 200 35.11 EUR 12:44:30 Euronext Dublin (XMSM) 1786194 237 35.10 EUR 12:45:04 Euronext Dublin (XMSM) 1786700 290 35.07 EUR 12:46:08 Euronext Dublin (XMSM) 1787670 241 35.07 EUR 12:47:12 Euronext Dublin (XMSM) 1788490 272 35.08 EUR 12:48:33 Euronext Dublin (XMSM) 1789549 114 35.07 EUR 12:48:59 Euronext Dublin (XMSM) 1789873 148 35.07 EUR 12:48:59 Euronext Dublin (XMSM) 1789871 286 35.09 EUR 12:50:22 Euronext Dublin (XMSM) 1791450 238 35.09 EUR 12:51:16 Euronext Dublin (XMSM) 1792135 273 35.11 EUR 12:52:47 Euronext Dublin (XMSM) 1793451 274 35.10 EUR 12:53:42 Euronext Dublin (XMSM) 1794157 291 35.09 EUR 12:53:58 Euronext Dublin (XMSM) 1794362 244 35.08 EUR 12:54:05 Euronext Dublin (XMSM) 1794478 262 35.08 EUR 12:54:40 Euronext Dublin (XMSM) 1794940 271 35.07 EUR 12:54:41 Euronext Dublin (XMSM) 1794969 269 35.08 EUR 12:56:08 Euronext Dublin (XMSM) 1796132 190 35.09 EUR 12:58:55 Euronext Dublin (XMSM) 1798340 62 35.09 EUR 12:58:59 Euronext Dublin (XMSM) 1798361 79 35.09 EUR 12:59:08 Euronext Dublin (XMSM) 1798511 200 35.09 EUR 12:59:08 Euronext Dublin (XMSM) 1798509 437 35.09 EUR 12:59:08 Euronext Dublin (XMSM) 1798505 200 35.08 EUR 12:59:10 Euronext Dublin (XMSM) 1798546 262 35.08 EUR 12:59:17 Euronext Dublin (XMSM) 1798683 267 35.07 EUR 12:59:43 Euronext Dublin (XMSM) 1799291 261 35.06 EUR 13:00:08 Euronext Dublin (XMSM) 1799985 273 35.06 EUR 13:00:08 Euronext Dublin (XMSM) 1799978 200 35.07 EUR 13:00:49 Euronext Dublin (XMSM) 1800519 39 35.07 EUR 13:00:49 Euronext Dublin (XMSM) 1800517 209 35.07 EUR 13:00:49 Euronext Dublin (XMSM) 1800515 200 35.07 EUR 13:03:20 Euronext Dublin (XMSM) 1803889 270 35.07 EUR 13:03:21 Euronext Dublin (XMSM) 1803928 260 35.06 EUR 13:03:32 Euronext Dublin (XMSM) 1804138 242 35.03 EUR 13:03:56 Euronext Dublin (XMSM) 1804390 200 35.02 EUR 13:05:44 Euronext Dublin (XMSM) 1805946 281 35.02 EUR 13:05:44 Euronext Dublin (XMSM) 1805944 6 35.02 EUR 13:05:44 Euronext Dublin (XMSM) 1805942 265 35.02 EUR 13:05:44 Euronext Dublin (XMSM) 1805940 289 35.02 EUR 13:05:44 Euronext Dublin (XMSM) 1805938 60 35.02 EUR 13:05:48 Euronext Dublin (XMSM) 1806002 200 35.05 EUR 13:06:39 Euronext Dublin (XMSM) 1806855 289 35.04 EUR 13:06:39 Euronext Dublin (XMSM) 1806853 139 35.04 EUR 13:06:41 Euronext Dublin (XMSM) 1806925 75 35.04 EUR 13:06:41 Euronext Dublin (XMSM) 1806919 122 35.04 EUR 13:06:41 Euronext Dublin (XMSM) 1806921 139 35.04 EUR 13:06:41 Euronext Dublin (XMSM) 1806923 500 35.08 EUR 13:08:27 Euronext Dublin (XMSM) 1808159 200 35.08 EUR 13:08:49 Euronext Dublin (XMSM) 1808488 160 35.07 EUR 13:08:55 Euronext Dublin (XMSM) 1808558 160 35.07 EUR 13:08:55 Euronext Dublin (XMSM) 1808556 21 35.07 EUR 13:08:55 Euronext Dublin (XMSM) 1808554 97 35.07 EUR 13:08:55 Euronext Dublin (XMSM) 1808552 118 35.07 EUR 13:08:55 Euronext Dublin (XMSM) 1808550 129 35.07 EUR 13:09:05 Euronext Dublin (XMSM) 1808807 152 35.07 EUR 13:09:05 Euronext Dublin (XMSM) 1808805 97 35.07 EUR 13:09:05 Euronext Dublin (XMSM) 1808803 286 35.06 EUR 13:09:32 Euronext Dublin (XMSM) 1809114 200 35.08 EUR 13:10:49 Euronext Dublin (XMSM) 1810280 275 35.08 EUR 13:10:49 Euronext Dublin (XMSM) 1810278 286 35.17 EUR 13:15:31 Euronext Dublin (XMSM) 1814776 78 35.13 EUR 13:16:48 Euronext Dublin (XMSM) 1815871 170 35.13 EUR 13:16:48 Euronext Dublin (XMSM) 1815869 260 35.12 EUR 13:18:39 Euronext Dublin (XMSM) 1817575 292 35.09 EUR 13:19:05 Euronext Dublin (XMSM) 1818264 161 35.09 EUR 13:19:40 Euronext Dublin (XMSM) 1819001 119 35.09 EUR 13:20:43 Euronext Dublin (XMSM) 1820148 261 35.09 EUR 13:20:43 Euronext Dublin (XMSM) 1820146 47 35.11 EUR 13:22:20 Euronext Dublin (XMSM) 1821960 217 35.11 EUR 13:22:20 Euronext Dublin (XMSM) 1821958 261 35.13 EUR 13:23:00 Euronext Dublin (XMSM) 1822628 297 35.16 EUR 13:25:32 Euronext Dublin (XMSM) 1825235 8 35.16 EUR 13:26:11 Euronext Dublin (XMSM) 1825834 4 35.16 EUR 13:26:11 Euronext Dublin (XMSM) 1825832 17 35.16 EUR 13:26:11 Euronext Dublin (XMSM) 1825830 5 35.16 EUR 13:26:11 Euronext Dublin (XMSM) 1825826 250 35.16 EUR 13:26:11 Euronext Dublin (XMSM) 1825828 74 35.16 EUR 13:27:07 Euronext Dublin (XMSM) 1826787 129 35.16 EUR 13:27:07 Euronext Dublin (XMSM) 1826784 57 35.16 EUR 13:27:07 Euronext Dublin (XMSM) 1826781 236 35.17 EUR 13:29:31 Euronext Dublin (XMSM) 1829687 91 35.16 EUR 13:30:22 Euronext Dublin (XMSM) 1833553 173 35.16 EUR 13:30:22 Euronext Dublin (XMSM) 1833551 294 35.16 EUR 13:30:22 Euronext Dublin (XMSM) 1833549 200 35.17 EUR 13:30:42 Euronext Dublin (XMSM) 1834412 160 35.18 EUR 13:31:09 Euronext Dublin (XMSM) 1835606 200 35.18 EUR 13:31:09 Euronext Dublin (XMSM) 1835608 160 35.18 EUR 13:31:09 Euronext Dublin (XMSM) 1835610 124 35.17 EUR 13:31:09 Euronext Dublin (XMSM) 1835604 78 35.20 EUR 13:31:35 Euronext Dublin (XMSM) 1836801 200 35.20 EUR 13:31:35 Euronext Dublin (XMSM) 1836799 256 35.21 EUR 13:32:27 Euronext Dublin (XMSM) 1838668 254 35.21 EUR 13:32:27 Euronext Dublin (XMSM) 1838665 270 35.22 EUR 13:32:27 Euronext Dublin (XMSM) 1838663 82 35.21 EUR 13:32:28 Euronext Dublin (XMSM) 1838734 200 35.21 EUR 13:32:28 Euronext Dublin (XMSM) 1838730 400 35.30 EUR 13:34:10 Euronext Dublin (XMSM) 1844403 71 35.30 EUR 13:34:10 Euronext Dublin (XMSM) 1844401 189 35.30 EUR 13:34:30 Euronext Dublin (XMSM) 1844980 128 35.30 EUR 13:34:30 Euronext Dublin (XMSM) 1844978 285 35.30 EUR 13:34:46 Euronext Dublin (XMSM) 1845498 269 35.30 EUR 13:34:46 Euronext Dublin (XMSM) 1845500 161 35.29 EUR 13:34:56 Euronext Dublin (XMSM) 1845849 105 35.29 EUR 13:34:56 Euronext Dublin (XMSM) 1845845 29 35.29 EUR 13:35:12 Euronext Dublin (XMSM) 1846419 232 35.29 EUR 13:35:12 Euronext Dublin (XMSM) 1846417 98 35.29 EUR 13:35:35 Euronext Dublin (XMSM) 1847309 190 35.29 EUR 13:35:35 Euronext Dublin (XMSM) 1847307 139 35.26 EUR 13:36:17 Euronext Dublin (XMSM) 1848887 131 35.26 EUR 13:36:17 Euronext Dublin (XMSM) 1848885 191 35.31 EUR 13:37:50 Euronext Dublin (XMSM) 1852691 72 35.31 EUR 13:37:50 Euronext Dublin (XMSM) 1852689 197 35.33 EUR 13:37:56 Euronext Dublin (XMSM) 1852856 50 35.33 EUR 13:37:56 Euronext Dublin (XMSM) 1852858 160 35.33 EUR 13:37:56 Euronext Dublin (XMSM) 1852854 198 35.33 EUR 13:37:56 Euronext Dublin (XMSM) 1852850 160 35.33 EUR 13:37:56 Euronext Dublin (XMSM) 1852852 264 35.32 EUR 13:38:00 Euronext Dublin (XMSM) 1852915 50 35.32 EUR 13:38:02 Euronext Dublin (XMSM) 1852966 270 35.32 EUR 13:38:02 Euronext Dublin (XMSM) 1852964 283 35.32 EUR 13:38:02 Euronext Dublin (XMSM) 1852962 200 35.33 EUR 13:38:13 Euronext Dublin (XMSM) 1853652 190 35.33 EUR 13:38:25 Euronext Dublin (XMSM) 1854022 240 35.33 EUR 13:38:27 Euronext Dublin (XMSM) 1854080 56 35.32 EUR 13:38:33 Euronext Dublin (XMSM) 1854285 160 35.32 EUR 13:38:33 Euronext Dublin (XMSM) 1854283 74 35.32 EUR 13:38:33 Euronext Dublin (XMSM) 1854279 255 35.32 EUR 13:38:33 Euronext Dublin (XMSM) 1854275 12 35.33 EUR 13:38:33 Euronext Dublin (XMSM) 1854266 270 35.32 EUR 13:38:33 Euronext Dublin (XMSM) 1854264 265 35.32 EUR 13:38:33 Euronext Dublin (XMSM) 1854262 126 35.34 EUR 13:39:34 Euronext Dublin (XMSM) 1855817 163 35.34 EUR 13:39:34 Euronext Dublin (XMSM) 1855819 350 35.35 EUR 13:39:34 Euronext Dublin (XMSM) 1855808 81 35.35 EUR 13:39:35 Euronext Dublin (XMSM) 1855829 160 35.35 EUR 13:39:35 Euronext Dublin (XMSM) 1855827 121 35.35 EUR 13:39:35 Euronext Dublin (XMSM) 1855823 160 35.35 EUR 13:39:35 Euronext Dublin (XMSM) 1855821 2 35.34 EUR 13:40:04 Euronext Dublin (XMSM) 1856566 198 35.34 EUR 13:40:04 Euronext Dublin (XMSM) 1856564 285 35.36 EUR 13:40:52 Euronext Dublin (XMSM) 1858114 64 35.40 EUR 13:41:36 Euronext Dublin (XMSM) 1860122 260 35.40 EUR 13:41:36 Euronext Dublin (XMSM) 1860120 1 35.39 EUR 13:42:07 Euronext Dublin (XMSM) 1861195 51 35.39 EUR 13:42:07 Euronext Dublin (XMSM) 1861193 289 35.40 EUR 13:42:07 Euronext Dublin (XMSM) 1861185 290 35.39 EUR 13:42:08 Euronext Dublin (XMSM) 1861335 41 35.39 EUR 13:42:08 Euronext Dublin (XMSM) 1861326 184 35.39 EUR 13:42:08 Euronext Dublin (XMSM) 1861328 157 35.41 EUR 13:43:08 Euronext Dublin (XMSM) 1863208 94 35.41 EUR 13:43:08 Euronext Dublin (XMSM) 1863206 26 35.41 EUR 13:43:08 Euronext Dublin (XMSM) 1863163 98 35.43 EUR 13:44:01 Euronext Dublin (XMSM) 1864573 174 35.43 EUR 13:44:01 Euronext Dublin (XMSM) 1864568 267 35.44 EUR 13:44:49 Euronext Dublin (XMSM) 1866512 247 35.41 EUR 13:45:00 Euronext Dublin (XMSM) 1867077 52 35.37 EUR 13:45:44 Euronext Dublin (XMSM) 1869551 50 35.37 EUR 13:45:44 Euronext Dublin (XMSM) 1869548 200 35.37 EUR 13:45:44 Euronext Dublin (XMSM) 1869546 15 35.37 EUR 13:45:44 Euronext Dublin (XMSM) 1869537 269 35.41 EUR 13:46:50 Euronext Dublin (XMSM) 1872399 259 35.41 EUR 13:47:11 Euronext Dublin (XMSM) 1873164 200 35.41 EUR 13:48:02 Euronext Dublin (XMSM) 1874599 49 35.41 EUR 13:48:02 Euronext Dublin (XMSM) 1874546 200 35.41 EUR 13:48:07 Euronext Dublin (XMSM) 1874811 72 35.43 EUR 13:48:41 Euronext Dublin (XMSM) 1875856 200 35.43 EUR 13:48:41 Euronext Dublin (XMSM) 1875854 61 35.46 EUR 13:49:23 Euronext Dublin (XMSM) 1877552 200 35.46 EUR 13:49:23 Euronext Dublin (XMSM) 1877550 105 35.45 EUR 13:49:33 Euronext Dublin (XMSM) 1877859 160 35.45 EUR 13:49:33 Euronext Dublin (XMSM) 1877857 46 35.45 EUR 13:49:33 Euronext Dublin (XMSM) 1877854 230 35.45 EUR 13:49:33 Euronext Dublin (XMSM) 1877850 292 35.43 EUR 13:50:36 Euronext Dublin (XMSM) 1880016 160 35.42 EUR 13:51:04 Euronext Dublin (XMSM) 1880854 298 35.40 EUR 13:51:30 Euronext Dublin (XMSM) 1881890 284 35.40 EUR 13:51:30 Euronext Dublin (XMSM) 1881813 23 35.39 EUR 13:52:44 Euronext Dublin (XMSM) 1884319 160 35.39 EUR 13:52:44 Euronext Dublin (XMSM) 1884317 200 35.39 EUR 13:52:44 Euronext Dublin (XMSM) 1884315 120 35.39 EUR 13:52:47 Euronext Dublin (XMSM) 1884403 160 35.39 EUR 13:52:47 Euronext Dublin (XMSM) 1884401 245 35.36 EUR 13:53:31 Euronext Dublin (XMSM) 1885860 108 35.36 EUR 13:54:05 Euronext Dublin (XMSM) 1887262 134 35.36 EUR 13:54:05 Euronext Dublin (XMSM) 1887260 137 35.37 EUR 13:54:35 Euronext Dublin (XMSM) 1888452 200 35.36 EUR 13:54:39 Euronext Dublin (XMSM) 1888555 50 35.36 EUR 13:54:56 Euronext Dublin (XMSM) 1889292 160 35.36 EUR 13:54:56 Euronext Dublin (XMSM) 1889290 252 35.36 EUR 13:54:59 Euronext Dublin (XMSM) 1889435 28 35.36 EUR 13:54:59 Euronext Dublin (XMSM) 1889433 160 35.36 EUR 13:54:59 Euronext Dublin (XMSM) 1889362 160 35.36 EUR 13:54:59 Euronext Dublin (XMSM) 1889364 160 35.37 EUR 13:55:50 Euronext Dublin (XMSM) 1891190 160 35.37 EUR 13:55:50 Euronext Dublin (XMSM) 1891188 57 35.38 EUR 13:57:53 Euronext Dublin (XMSM) 1895085 200 35.38 EUR 13:57:53 Euronext Dublin (XMSM) 1895083 230 35.37 EUR 13:57:55 Euronext Dublin (XMSM) 1895154 279 35.37 EUR 13:57:55 Euronext Dublin (XMSM) 1895152 266 35.36 EUR 13:58:46 Euronext Dublin (XMSM) 1896423 109 35.34 EUR 13:59:50 Euronext Dublin (XMSM) 1899155 164 35.34 EUR 13:59:50 Euronext Dublin (XMSM) 1899153 185 35.39 EUR 14:00:09 Euronext Dublin (XMSM) 1903380 105 35.39 EUR 14:00:09 Euronext Dublin (XMSM) 1903382 86 35.39 EUR 14:00:09 Euronext Dublin (XMSM) 1903336 211 35.39 EUR 14:00:09 Euronext Dublin (XMSM) 1903334 76 35.38 EUR 14:00:14 Euronext Dublin (XMSM) 1903984 200 35.38 EUR 14:00:14 Euronext Dublin (XMSM) 1903982 99 35.39 EUR 14:00:14 Euronext Dublin (XMSM) 1903966 200 35.39 EUR 14:00:14 Euronext Dublin (XMSM) 1903960 200 35.39 EUR 14:00:14 Euronext Dublin (XMSM) 1903928 276 35.39 EUR 14:00:14 Euronext Dublin (XMSM) 1903921 251 35.37 EUR 14:00:21 Euronext Dublin (XMSM) 1904352 200 35.36 EUR 14:00:39 Euronext Dublin (XMSM) 1905249 534 35.36 EUR 14:00:39 Euronext Dublin (XMSM) 1905190 288 35.36 EUR 14:00:42 Euronext Dublin (XMSM) 1905356 200 35.35 EUR 14:00:43 Euronext Dublin (XMSM) 1905496 249 35.32 EUR 14:01:10 Euronext Dublin (XMSM) 1906813 72 35.32 EUR 14:01:10 Euronext Dublin (XMSM) 1906811 134 35.40 EUR 14:02:10 Euronext Dublin (XMSM) 1910164 158 35.40 EUR 14:02:10 Euronext Dublin (XMSM) 1910166 92 35.40 EUR 14:02:18 Euronext Dublin (XMSM) 1910457 160 35.40 EUR 14:02:18 Euronext Dublin (XMSM) 1910455 95 35.40 EUR 14:02:18 Euronext Dublin (XMSM) 1910451 142 35.40 EUR 14:02:18 Euronext Dublin (XMSM) 1910449 220 35.40 EUR 14:02:18 Euronext Dublin (XMSM) 1910432 28 35.40 EUR 14:02:18 Euronext Dublin (XMSM) 1910430 250 35.38 EUR 14:02:28 Euronext Dublin (XMSM) 1910787 63 35.38 EUR 14:02:28 Euronext Dublin (XMSM) 1910780 200 35.38 EUR 14:02:28 Euronext Dublin (XMSM) 1910778 190 35.38 EUR 14:02:56 Euronext Dublin (XMSM) 1912038 257 35.38 EUR 14:02:56 Euronext Dublin (XMSM) 1912030 190 35.40 EUR 14:03:28 Euronext Dublin (XMSM) 1913462 50 35.40 EUR 14:03:28 Euronext Dublin (XMSM) 1913466 160 35.40 EUR 14:03:28 Euronext Dublin (XMSM) 1913464 81 35.41 EUR 14:04:15 Euronext Dublin (XMSM) 1914919 160 35.41 EUR 14:04:15 Euronext Dublin (XMSM) 1914917 277 35.41 EUR 14:04:15 Euronext Dublin (XMSM) 1914915 98 35.45 EUR 14:05:01 Euronext Dublin (XMSM) 1917217 143 35.45 EUR 14:05:01 Euronext Dublin (XMSM) 1917215 256 35.46 EUR 14:05:26 Euronext Dublin (XMSM) 1917934 277 35.46 EUR 14:05:26 Euronext Dublin (XMSM) 1917928 270 35.45 EUR 14:05:33 Euronext Dublin (XMSM) 1918229 12 35.43 EUR 14:05:41 Euronext Dublin (XMSM) 1918441 250 35.43 EUR 14:05:41 Euronext Dublin (XMSM) 1918439 50 35.48 EUR 14:06:53 Euronext Dublin (XMSM) 1920851 50 35.48 EUR 14:06:53 Euronext Dublin (XMSM) 1920842 160 35.47 EUR 14:07:00 Euronext Dublin (XMSM) 1920999 160 35.47 EUR 14:07:00 Euronext Dublin (XMSM) 1920997 60 35.47 EUR 14:07:00 Euronext Dublin (XMSM) 1920993 230 35.47 EUR 14:07:00 Euronext Dublin (XMSM) 1920986 200 35.48 EUR 14:07:00 Euronext Dublin (XMSM) 1920920 40 35.48 EUR 14:07:00 Euronext Dublin (XMSM) 1920922 63 35.46 EUR 14:07:17 Euronext Dublin (XMSM) 1921668 200 35.46 EUR 14:07:17 Euronext Dublin (XMSM) 1921666 264 35.46 EUR 14:07:17 Euronext Dublin (XMSM) 1921664 190 35.49 EUR 14:07:58 Euronext Dublin (XMSM) 1923018 288 35.48 EUR 14:08:04 Euronext Dublin (XMSM) 1923242 264 35.48 EUR 14:08:04 Euronext Dublin (XMSM) 1923238 244 35.51 EUR 14:08:31 Euronext Dublin (XMSM) 1924460 7 35.51 EUR 14:08:31 Euronext Dublin (XMSM) 1924458 68 35.51 EUR 14:08:31 Euronext Dublin (XMSM) 1924456 200 35.51 EUR 14:08:31 Euronext Dublin (XMSM) 1924454 279 35.51 EUR 14:08:57 Euronext Dublin (XMSM) 1925014 262 35.49 EUR 14:09:32 Euronext Dublin (XMSM) 1926208 97 35.49 EUR 14:09:59 Euronext Dublin (XMSM) 1926913 160 35.49 EUR 14:09:59 Euronext Dublin (XMSM) 1926911 2 35.49 EUR 14:09:59 Euronext Dublin (XMSM) 1926909 250 35.49 EUR 14:09:59 Euronext Dublin (XMSM) 1926907 236 35.49 EUR 14:10:33 Euronext Dublin (XMSM) 1927986 262 35.47 EUR 14:11:14 Euronext Dublin (XMSM) 1929396 78 35.49 EUR 14:12:11 Euronext Dublin (XMSM) 1931428 165 35.49 EUR 14:12:12 Euronext Dublin (XMSM) 1931448 327 35.60 EUR 14:15:07 Euronext Dublin (XMSM) 1937581 916 35.60 EUR 14:15:07 Euronext Dublin (XMSM) 1937577 160 35.60 EUR 14:15:07 Euronext Dublin (XMSM) 1937575 248 35.60 EUR 14:15:09 Euronext Dublin (XMSM) 1937668 200 35.61 EUR 14:15:28 Euronext Dublin (XMSM) 1938113 263 35.61 EUR 14:15:28 Euronext Dublin (XMSM) 1938111 200 35.63 EUR 14:15:57 Euronext Dublin (XMSM) 1938929 210 35.62 EUR 14:15:58 Euronext Dublin (XMSM) 1938958 50 35.62 EUR 14:15:58 Euronext Dublin (XMSM) 1938956 246 35.66 EUR 14:16:16 Euronext Dublin (XMSM) 1939687 37 35.66 EUR 14:16:22 Euronext Dublin (XMSM) 1939826 200 35.66 EUR 14:16:22 Euronext Dublin (XMSM) 1939824 247 35.66 EUR 14:16:22 Euronext Dublin (XMSM) 1939820 17 35.64 EUR 14:16:30 Euronext Dublin (XMSM) 1940203 175 35.64 EUR 14:16:30 Euronext Dublin (XMSM) 1940201 25 35.64 EUR 14:16:30 Euronext Dublin (XMSM) 1940192 266 35.64 EUR 14:16:30 Euronext Dublin (XMSM) 1940190 8 35.64 EUR 14:16:30 Euronext Dublin (XMSM) 1940188 1 35.65 EUR 14:16:51 Euronext Dublin (XMSM) 1940769 51 35.65 EUR 14:16:51 Euronext Dublin (XMSM) 1940765 190 35.65 EUR 14:16:51 Euronext Dublin (XMSM) 1940767 237 35.63 EUR 14:17:06 Euronext Dublin (XMSM) 1941352 277 35.62 EUR 14:17:57 Euronext Dublin (XMSM) 1942872 17 35.62 EUR 14:17:57 Euronext Dublin (XMSM) 1942868 1 35.61 EUR 14:19:31 Euronext Dublin (XMSM) 1945721 84 35.61 EUR 14:19:35 Euronext Dublin (XMSM) 1945870 200 35.61 EUR 14:19:35 Euronext Dublin (XMSM) 1945845 430 35.69 EUR 14:20:22 Euronext Dublin (XMSM) 1947592 263 35.68 EUR 14:20:27 Euronext Dublin (XMSM) 1947790 247 35.67 EUR 14:20:32 Euronext Dublin (XMSM) 1947912 73 35.66 EUR 14:21:03 Euronext Dublin (XMSM) 1948709 12 35.66 EUR 14:21:09 Euronext Dublin (XMSM) 1948871 200 35.66 EUR 14:21:09 Euronext Dublin (XMSM) 1948869 16 35.69 EUR 14:23:15 Euronext Dublin (XMSM) 1952949 242 35.69 EUR 14:23:15 Euronext Dublin (XMSM) 1952947 250 35.71 EUR 14:25:22 Euronext Dublin (XMSM) 1956530 69 35.71 EUR 14:25:22 Euronext Dublin (XMSM) 1956528 200 35.71 EUR 14:25:22 Euronext Dublin (XMSM) 1956526 200 35.72 EUR 14:25:42 Euronext Dublin (XMSM) 1956945 248 35.72 EUR 14:25:42 Euronext Dublin (XMSM) 1956941 249 35.72 EUR 14:26:01 Euronext Dublin (XMSM) 1957610 160 35.71 EUR 14:26:03 Euronext Dublin (XMSM) 1957707 29 35.71 EUR 14:26:03 Euronext Dublin (XMSM) 1957701 247 35.71 EUR 14:26:03 Euronext Dublin (XMSM) 1957699 236 35.71 EUR 14:27:44 Euronext Dublin (XMSM) 1960342 274 35.71 EUR 14:27:44 Euronext Dublin (XMSM) 1960335 4 35.71 EUR 14:27:44 Euronext Dublin (XMSM) 1960301 263 35.76 EUR 14:28:56 Euronext Dublin (XMSM) 1962695 287 35.76 EUR 14:29:26 Euronext Dublin (XMSM) 1963792 95 35.76 EUR 14:29:26 Euronext Dublin (XMSM) 1963790 190 35.76 EUR 14:29:26 Euronext Dublin (XMSM) 1963786 278 35.75 EUR 14:29:52 Euronext Dublin (XMSM) 1964733 40 35.76 EUR 14:31:26 Euronext Dublin (XMSM) 1968181 199 35.76 EUR 14:31:26 Euronext Dublin (XMSM) 1968179 258 35.74 EUR 14:33:18 Euronext Dublin (XMSM) 1971857 58 35.74 EUR 14:33:31 Euronext Dublin (XMSM) 1972345 233 35.74 EUR 14:33:31 Euronext Dublin (XMSM) 1972335 2 35.70 EUR 14:34:44 Euronext Dublin (XMSM) 1974718 241 35.70 EUR 14:34:44 Euronext Dublin (XMSM) 1974716 24 35.71 EUR 14:35:57 Euronext Dublin (XMSM) 1976978 245 35.71 EUR 14:36:03 Euronext Dublin (XMSM) 1977112 251 35.70 EUR 14:36:22 Euronext Dublin (XMSM) 1977760 245 35.72 EUR 14:37:41 Euronext Dublin (XMSM) 1980680 242 35.71 EUR 14:38:05 Euronext Dublin (XMSM) 1981371 277 35.70 EUR 14:38:11 Euronext Dublin (XMSM) 1981647 206 35.74 EUR 14:39:04 Euronext Dublin (XMSM) 1983736 34 35.74 EUR 14:39:04 Euronext Dublin (XMSM) 1983734 245 35.73 EUR 14:39:41 Euronext Dublin (XMSM) 1984958 283 35.76 EUR 14:40:38 Euronext Dublin (XMSM) 1987287 280 35.83 EUR 14:43:13 Euronext Dublin (XMSM) 1992655 151 35.83 EUR 14:43:17 Euronext Dublin (XMSM) 1992767 140 35.83 EUR 14:43:17 Euronext Dublin (XMSM) 1992765 160 35.82 EUR 14:43:43 Euronext Dublin (XMSM) 1993707 84 35.82 EUR 14:43:43 Euronext Dublin (XMSM) 1993709 224 35.82 EUR 14:43:43 Euronext Dublin (XMSM) 1993669 62 35.82 EUR 14:43:43 Euronext Dublin (XMSM) 1993667 280 35.85 EUR 14:44:30 Euronext Dublin (XMSM) 1995118 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 POSBKNBPCBDDNDK