CRH PLC Transaction in Own Shares (0323T)
November 22 2021 - 1:00AM
UK Regulatory
TIDMCRH
RNS Number : 0323T
CRH PLC
22 November 2021
22(nd) November 2021
CRH plc Transaction in Own Shares
CRH plc ('CRH') announces that on 19(th) November 2021 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: 224,362
--------------------------------------------------- -------------------
Highest price paid per share: EUR44.1800
-------------------------------------------------- -------------------
Lowest price paid per share: EUR43.1400
-------------------------------------------------- -------------------
Volume weighted average price paid: EUR43.5697
--------------------------------------------------- -------------------
The purchases form part of CRH's intention to buy back ordinary
shares of up to $300 million in the period to 23(rd) December
2021 following its announcement on 30(th) September 2021
and were effected by CRH's broker as part of the Programme
announced on 30(th) September 2021.
Following settlement of the above transactions CRH will hold
22,219,473 of its ordinary shares in treasury which represents
2.794% of the issued ordinary share capital of CRH. Ordinary
shares held in treasury do not have any voting rights. Following
settlement, CRH will have 772,920,865 ordinary shares in
issue (excluding treasury shares).
In accordance with Article 5(1)(b) of Regulation (EU) No
596/2014 (the Market Abuse Regulation) (also in force in
the UK, from time to time, including, where relevant, pursuant
to the UK's Market Abuse (Amendment) (EU Exit) Regulations
2019), a detailed breakdown of individual trades made on
19(th) November 2021 by UBS on behalf of CRH as part of the
buyback programme is scheduled to this announcement.
Contact
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
Transaction Details
Issuer name: CRH plc
----------- ----------------
LEI 549300MIDJNNTH068E74
------------ ----------- ----------------------------- -----------------------
ISIN: IE0001827041
------------ ----------- ----------------------------- -----------------------
Intermediary name: UBS Europe SE
------------------------- ----------------------------- -----------------------
Intermediary code: 5299007QVIQ7IO64NX37
------------------------- ----------------------------- -----------------------
Time zone: GMT
------------ ----------- ----------- ---------------- -----------------------
Currency: EUR
Date of Transactions: 19/11/2021
----------------
Aggregated Information
Trading venue Currency Volume Weighted Aggregated volume
Average Price
----------------
Euronext Dublin
(XMSM) EUR 43.5697 224,362
------------------------- ----------- ----------------
Number Price Currency Trade Time Trading Venue MatchID
of per Share
Shares (EUR)
517 44.07 EUR 08:08:00 Euronext Dublin (XMSM) 1473463
----------- ----------- ---------------- ----------------------- --------
472 44.12 EUR 08:09:28 Euronext Dublin (XMSM) 1478390
----------- ----------- ---------------- ----------------------- --------
60 44.16 EUR 08:10:22 Euronext Dublin (XMSM) 1479633
----------- ----------- ---------------- ----------------------- --------
408 44.16 EUR 08:10:22 Euronext Dublin (XMSM) 1479631
----------- ----------- ---------------- ----------------------- --------
367 44.18 EUR 08:12:33 Euronext Dublin (XMSM) 1482458
----------- ----------- ---------------- ----------------------- --------
170 44.18 EUR 08:12:33 Euronext Dublin (XMSM) 1482456
----------- ----------- ---------------- ----------------------- --------
93 44.13 EUR 08:13:14 Euronext Dublin (XMSM) 1483383
----------- ----------- ---------------- ----------------------- --------
378 44.13 EUR 08:13:14 Euronext Dublin (XMSM) 1483381
----------- ----------- ---------------- ----------------------- --------
313 44.18 EUR 08:15:22 Euronext Dublin (XMSM) 1486190
----------- ----------- ---------------- ----------------------- --------
260 44.18 EUR 08:15:22 Euronext Dublin (XMSM) 1486188
----------- ----------- ---------------- ----------------------- --------
484 44.13 EUR 08:16:43 Euronext Dublin (XMSM) 1487922
----------- ----------- ---------------- ----------------------- --------
294 44.13 EUR 08:17:00 Euronext Dublin (XMSM) 1488277
----------- ----------- ---------------- ----------------------- --------
510 44.16 EUR 08:17:35 Euronext Dublin (XMSM) 1488969
----------- ----------- ---------------- ----------------------- --------
421 44.13 EUR 08:19:53 Euronext Dublin (XMSM) 1491927
----------- ----------- ---------------- ----------------------- --------
125 44.13 EUR 08:20:00 Euronext Dublin (XMSM) 1492073
----------- ----------- ---------------- ----------------------- --------
418 44.12 EUR 08:21:16 Euronext Dublin (XMSM) 1493628
----------- ----------- ---------------- ----------------------- --------
165 44.12 EUR 08:21:16 Euronext Dublin (XMSM) 1493626
----------- ----------- ---------------- ----------------------- --------
538 44.08 EUR 08:22:09 Euronext Dublin (XMSM) 1494691
----------- ----------- ---------------- ----------------------- --------
24 44.05 EUR 08:22:50 Euronext Dublin (XMSM) 1495694
----------- ----------- ---------------- ----------------------- --------
493 44.05 EUR 08:22:50 Euronext Dublin (XMSM) 1495692
----------- ----------- ---------------- ----------------------- --------
268 44.03 EUR 08:23:14 Euronext Dublin (XMSM) 1496192
----------- ----------- ---------------- ----------------------- --------
259 44.03 EUR 08:23:42 Euronext Dublin (XMSM) 1496746
----------- ----------- ---------------- ----------------------- --------
530 44.03 EUR 08:23:42 Euronext Dublin (XMSM) 1496744
----------- ----------- ---------------- ----------------------- --------
540 44.02 EUR 08:24:49 Euronext Dublin (XMSM) 1498215
----------- ----------- ---------------- ----------------------- --------
572 44.03 EUR 08:26:15 Euronext Dublin (XMSM) 1500526
----------- ----------- ---------------- ----------------------- --------
500 44.03 EUR 08:27:16 Euronext Dublin (XMSM) 1501635
----------- ----------- ---------------- ----------------------- --------
220 44.08 EUR 08:27:58 Euronext Dublin (XMSM) 1502527
----------- ----------- ---------------- ----------------------- --------
326 44.08 EUR 08:27:58 Euronext Dublin (XMSM) 1502525
----------- ----------- ---------------- ----------------------- --------
416 44.08 EUR 08:29:08 Euronext Dublin (XMSM) 1504094
----------- ----------- ---------------- ----------------------- --------
125 44.08 EUR 08:29:08 Euronext Dublin (XMSM) 1504092
----------- ----------- ---------------- ----------------------- --------
19 44.08 EUR 08:29:08 Euronext Dublin (XMSM) 1504090
----------- ----------- ---------------- ----------------------- --------
533 44.10 EUR 08:31:04 Euronext Dublin (XMSM) 1506653
----------- ----------- ---------------- ----------------------- --------
15 44.10 EUR 08:31:04 Euronext Dublin (XMSM) 1506651
----------- ----------- ---------------- ----------------------- --------
479 44.15 EUR 08:32:13 Euronext Dublin (XMSM) 1508180
----------- ----------- ---------------- ----------------------- --------
508 44.16 EUR 08:32:51 Euronext Dublin (XMSM) 1508942
----------- ----------- ---------------- ----------------------- --------
37 44.16 EUR 08:32:51 Euronext Dublin (XMSM) 1508940
----------- ----------- ---------------- ----------------------- --------
551 44.08 EUR 08:34:00 Euronext Dublin (XMSM) 1510437
----------- ----------- ---------------- ----------------------- --------
529 44.10 EUR 08:37:59 Euronext Dublin (XMSM) 1515306
----------- ----------- ---------------- ----------------------- --------
137 44.07 EUR 08:40:58 Euronext Dublin (XMSM) 1519283
----------- ----------- ---------------- ----------------------- --------
148 44.07 EUR 08:40:58 Euronext Dublin (XMSM) 1519281
----------- ----------- ---------------- ----------------------- --------
44 44.07 EUR 08:40:58 Euronext Dublin (XMSM) 1519279
----------- ----------- ---------------- ----------------------- --------
211 44.07 EUR 08:40:58 Euronext Dublin (XMSM) 1519277
----------- ----------- ---------------- ----------------------- --------
503 44.03 EUR 08:43:59 Euronext Dublin (XMSM) 1523333
----------- ----------- ---------------- ----------------------- --------
472 44.02 EUR 08:45:40 Euronext Dublin (XMSM) 1525551
----------- ----------- ---------------- ----------------------- --------
29 44.03 EUR 08:48:08 Euronext Dublin (XMSM) 1527947
----------- ----------- ---------------- ----------------------- --------
11 44.03 EUR 08:49:06 Euronext Dublin (XMSM) 1529006
----------- ----------- ---------------- ----------------------- --------
448 44.03 EUR 08:49:06 Euronext Dublin (XMSM) 1529004
----------- ----------- ---------------- ----------------------- --------
170 44.04 EUR 08:53:14 Euronext Dublin (XMSM) 1534144
----------- ----------- ---------------- ----------------------- --------
150 44.04 EUR 08:53:14 Euronext Dublin (XMSM) 1534142
----------- ----------- ---------------- ----------------------- --------
207 44.04 EUR 08:53:14 Euronext Dublin (XMSM) 1534140
----------- ----------- ---------------- ----------------------- --------
421 43.99 EUR 08:54:31 Euronext Dublin (XMSM) 1535449
----------- ----------- ---------------- ----------------------- --------
110 43.99 EUR 08:54:31 Euronext Dublin (XMSM) 1535451
----------- ----------- ---------------- ----------------------- --------
522 43.99 EUR 08:57:34 Euronext Dublin (XMSM) 1538788
----------- ----------- ---------------- ----------------------- --------
582 44.07 EUR 09:01:56 Euronext Dublin (XMSM) 1542948
----------- ----------- ---------------- ----------------------- --------
518 44.05 EUR 09:03:08 Euronext Dublin (XMSM) 1543981
----------- ----------- ---------------- ----------------------- --------
105 44.07 EUR 09:07:30 Euronext Dublin (XMSM) 1548758
----------- ----------- ---------------- ----------------------- --------
380 44.07 EUR 09:07:30 Euronext Dublin (XMSM) 1548756
----------- ----------- ---------------- ----------------------- --------
510 44.07 EUR 09:10:29 Euronext Dublin (XMSM) 1551934
----------- ----------- ---------------- ----------------------- --------
532 44.07 EUR 09:16:31 Euronext Dublin (XMSM) 1557335
----------- ----------- ---------------- ----------------------- --------
162 44.07 EUR 09:19:59 Euronext Dublin (XMSM) 1560534
----------- ----------- ---------------- ----------------------- --------
341 44.07 EUR 09:19:59 Euronext Dublin (XMSM) 1560532
----------- ----------- ---------------- ----------------------- --------
75 44.07 EUR 09:19:59 Euronext Dublin (XMSM) 1560530
----------- ----------- ---------------- ----------------------- --------
544 44.03 EUR 09:24:33 Euronext Dublin (XMSM) 1565209
----------- ----------- ---------------- ----------------------- --------
491 43.98 EUR 09:27:07 Euronext Dublin (XMSM) 1568132
----------- ----------- ---------------- ----------------------- --------
569 43.88 EUR 09:28:21 Euronext Dublin (XMSM) 1570084
----------- ----------- ---------------- ----------------------- --------
469 43.79 EUR 09:30:17 Euronext Dublin (XMSM) 1572397
----------- ----------- ---------------- ----------------------- --------
23 43.79 EUR 09:30:17 Euronext Dublin (XMSM) 1572395
----------- ----------- ---------------- ----------------------- --------
553 43.77 EUR 09:30:35 Euronext Dublin (XMSM) 1572844
----------- ----------- ---------------- ----------------------- --------
554 43.76 EUR 09:31:31 Euronext Dublin (XMSM) 1574272
----------- ----------- ---------------- ----------------------- --------
464 43.70 EUR 09:32:16 Euronext Dublin (XMSM) 1575109
----------- ----------- ---------------- ----------------------- --------
37 43.70 EUR 09:32:16 Euronext Dublin (XMSM) 1575107
----------- ----------- ---------------- ----------------------- --------
366 43.73 EUR 09:33:52 Euronext Dublin (XMSM) 1576857
----------- ----------- ---------------- ----------------------- --------
128 43.73 EUR 09:33:52 Euronext Dublin (XMSM) 1576855
----------- ----------- ---------------- ----------------------- --------
515 43.72 EUR 09:33:56 Euronext Dublin (XMSM) 1576926
----------- ----------- ---------------- ----------------------- --------
313 43.72 EUR 09:35:57 Euronext Dublin (XMSM) 1578986
----------- ----------- ---------------- ----------------------- --------
157 43.72 EUR 09:35:57 Euronext Dublin (XMSM) 1578984
----------- ----------- ---------------- ----------------------- --------
27 43.73 EUR 09:36:53 Euronext Dublin (XMSM) 1580251
----------- ----------- ---------------- ----------------------- --------
374 43.73 EUR 09:36:57 Euronext Dublin (XMSM) 1580315
----------- ----------- ---------------- ----------------------- --------
119 43.73 EUR 09:36:57 Euronext Dublin (XMSM) 1580313
----------- ----------- ---------------- ----------------------- --------
480 43.66 EUR 09:39:35 Euronext Dublin (XMSM) 1584887
----------- ----------- ---------------- ----------------------- --------
540 43.65 EUR 09:40:00 Euronext Dublin (XMSM) 1585413
----------- ----------- ---------------- ----------------------- --------
489 43.59 EUR 09:40:33 Euronext Dublin (XMSM) 1586534
----------- ----------- ---------------- ----------------------- --------
498 43.59 EUR 09:41:56 Euronext Dublin (XMSM) 1588309
----------- ----------- ---------------- ----------------------- --------
547 43.52 EUR 09:43:05 Euronext Dublin (XMSM) 1589886
----------- ----------- ---------------- ----------------------- --------
117 43.46 EUR 09:43:51 Euronext Dublin (XMSM) 1591067
----------- ----------- ---------------- ----------------------- --------
152 43.46 EUR 09:43:51 Euronext Dublin (XMSM) 1591065
----------- ----------- ---------------- ----------------------- --------
152 43.46 EUR 09:43:51 Euronext Dublin (XMSM) 1591063
----------- ----------- ---------------- ----------------------- --------
150 43.46 EUR 09:43:51 Euronext Dublin (XMSM) 1591061
----------- ----------- ---------------- ----------------------- --------
21 43.48 EUR 09:45:45 Euronext Dublin (XMSM) 1593707
----------- ----------- ---------------- ----------------------- --------
461 43.48 EUR 09:45:45 Euronext Dublin (XMSM) 1593705
----------- ----------- ---------------- ----------------------- --------
481 43.48 EUR 09:45:45 Euronext Dublin (XMSM) 1593703
----------- ----------- ---------------- ----------------------- --------
512 43.60 EUR 09:48:42 Euronext Dublin (XMSM) 1597726
----------- ----------- ---------------- ----------------------- --------
308 43.58 EUR 09:48:45 Euronext Dublin (XMSM) 1597789
----------- ----------- ---------------- ----------------------- --------
232 43.58 EUR 09:48:45 Euronext Dublin (XMSM) 1597782
----------- ----------- ---------------- ----------------------- --------
110 43.53 EUR 09:51:44 Euronext Dublin (XMSM) 1602275
----------- ----------- ---------------- ----------------------- --------
150 43.53 EUR 09:51:44 Euronext Dublin (XMSM) 1602269
----------- ----------- ---------------- ----------------------- --------
152 43.53 EUR 09:51:44 Euronext Dublin (XMSM) 1602273
----------- ----------- ---------------- ----------------------- --------
152 43.53 EUR 09:51:44 Euronext Dublin (XMSM) 1602271
----------- ----------- ---------------- ----------------------- --------
50 43.53 EUR 09:51:44 Euronext Dublin (XMSM) 1602263
----------- ----------- ---------------- ----------------------- --------
152 43.53 EUR 09:51:44 Euronext Dublin (XMSM) 1602261
----------- ----------- ---------------- ----------------------- --------
152 43.53 EUR 09:51:44 Euronext Dublin (XMSM) 1602259
----------- ----------- ---------------- ----------------------- --------
152 43.53 EUR 09:51:44 Euronext Dublin (XMSM) 1602257
----------- ----------- ---------------- ----------------------- --------
584 43.54 EUR 09:51:44 Euronext Dublin (XMSM) 1602255
----------- ----------- ---------------- ----------------------- --------
552 43.55 EUR 09:53:14 Euronext Dublin (XMSM) 1604056
----------- ----------- ---------------- ----------------------- --------
168 43.54 EUR 09:53:32 Euronext Dublin (XMSM) 1604458
----------- ----------- ---------------- ----------------------- --------
328 43.54 EUR 09:53:32 Euronext Dublin (XMSM) 1604456
----------- ----------- ---------------- ----------------------- --------
484 43.51 EUR 09:54:11 Euronext Dublin (XMSM) 1605361
----------- ----------- ---------------- ----------------------- --------
517 43.47 EUR 09:55:48 Euronext Dublin (XMSM) 1607397
----------- ----------- ---------------- ----------------------- --------
549 43.48 EUR 09:56:23 Euronext Dublin (XMSM) 1608027
----------- ----------- ---------------- ----------------------- --------
483 43.52 EUR 09:57:38 Euronext Dublin (XMSM) 1610059
----------- ----------- ---------------- ----------------------- --------
163 43.51 EUR 09:57:40 Euronext Dublin (XMSM) 1610081
----------- ----------- ---------------- ----------------------- --------
387 43.51 EUR 09:57:41 Euronext Dublin (XMSM) 1610100
----------- ----------- ---------------- ----------------------- --------
490 43.50 EUR 09:57:53 Euronext Dublin (XMSM) 1610406
----------- ----------- ---------------- ----------------------- --------
155 43.45 EUR 10:00:31 Euronext Dublin (XMSM) 1614009
----------- ----------- ---------------- ----------------------- --------
380 43.45 EUR 10:00:31 Euronext Dublin (XMSM) 1614007
----------- ----------- ---------------- ----------------------- --------
540 43.44 EUR 10:02:17 Euronext Dublin (XMSM) 1616038
----------- ----------- ---------------- ----------------------- --------
565 43.45 EUR 10:03:57 Euronext Dublin (XMSM) 1618445
----------- ----------- ---------------- ----------------------- --------
128 43.39 EUR 10:04:39 Euronext Dublin (XMSM) 1619535
----------- ----------- ---------------- ----------------------- --------
146 43.39 EUR 10:04:39 Euronext Dublin (XMSM) 1619533
----------- ----------- ---------------- ----------------------- --------
300 43.39 EUR 10:04:39 Euronext Dublin (XMSM) 1619531
----------- ----------- ---------------- ----------------------- --------
534 43.40 EUR 10:04:39 Euronext Dublin (XMSM) 1619529
----------- ----------- ---------------- ----------------------- --------
59 43.42 EUR 10:06:58 Euronext Dublin (XMSM) 1622650
----------- ----------- ---------------- ----------------------- --------
152 43.42 EUR 10:06:58 Euronext Dublin (XMSM) 1622648
----------- ----------- ---------------- ----------------------- --------
152 43.42 EUR 10:06:58 Euronext Dublin (XMSM) 1622646
----------- ----------- ---------------- ----------------------- --------
150 43.42 EUR 10:06:58 Euronext Dublin (XMSM) 1622644
----------- ----------- ---------------- ----------------------- --------
528 43.42 EUR 10:06:58 Euronext Dublin (XMSM) 1622640
----------- ----------- ---------------- ----------------------- --------
35 43.35 EUR 10:08:50 Euronext Dublin (XMSM) 1625701
----------- ----------- ---------------- ----------------------- --------
64 43.38 EUR 10:10:14 Euronext Dublin (XMSM) 1627649
----------- ----------- ---------------- ----------------------- --------
70 43.38 EUR 10:10:14 Euronext Dublin (XMSM) 1627647
----------- ----------- ---------------- ----------------------- --------
152 43.38 EUR 10:10:14 Euronext Dublin (XMSM) 1627645
----------- ----------- ---------------- ----------------------- --------
94 43.38 EUR 10:10:14 Euronext Dublin (XMSM) 1627643
----------- ----------- ---------------- ----------------------- --------
152 43.38 EUR 10:10:14 Euronext Dublin (XMSM) 1627641
----------- ----------- ---------------- ----------------------- --------
336 43.38 EUR 10:10:14 Euronext Dublin (XMSM) 1627637
----------- ----------- ---------------- ----------------------- --------
148 43.38 EUR 10:10:14 Euronext Dublin (XMSM) 1627639
----------- ----------- ---------------- ----------------------- --------
128 43.36 EUR 10:11:27 Euronext Dublin (XMSM) 1629018
----------- ----------- ---------------- ----------------------- --------
371 43.36 EUR 10:11:27 Euronext Dublin (XMSM) 1629016
----------- ----------- ---------------- ----------------------- --------
513 43.37 EUR 10:14:37 Euronext Dublin (XMSM) 1632596
----------- ----------- ---------------- ----------------------- --------
506 43.38 EUR 10:15:31 Euronext Dublin (XMSM) 1635306
----------- ----------- ---------------- ----------------------- --------
152 43.38 EUR 10:16:19 Euronext Dublin (XMSM) 1636668
----------- ----------- ---------------- ----------------------- --------
152 43.38 EUR 10:16:19 Euronext Dublin (XMSM) 1636670
----------- ----------- ---------------- ----------------------- --------
22 43.38 EUR 10:16:19 Euronext Dublin (XMSM) 1636674
----------- ----------- ---------------- ----------------------- --------
152 43.38 EUR 10:16:19 Euronext Dublin (XMSM) 1636672
----------- ----------- ---------------- ----------------------- --------
352 43.38 EUR 10:17:18 Euronext Dublin (XMSM) 1638402
----------- ----------- ---------------- ----------------------- --------
150 43.38 EUR 10:17:18 Euronext Dublin (XMSM) 1638400
----------- ----------- ---------------- ----------------------- --------
207 43.46 EUR 10:18:38 Euronext Dublin (XMSM) 1640506
----------- ----------- ---------------- ----------------------- --------
274 43.46 EUR 10:18:38 Euronext Dublin (XMSM) 1640504
----------- ----------- ---------------- ----------------------- --------
567 43.46 EUR 10:19:59 Euronext Dublin (XMSM) 1641752
----------- ----------- ---------------- ----------------------- --------
568 43.44 EUR 10:20:00 Euronext Dublin (XMSM) 1641795
----------- ----------- ---------------- ----------------------- --------
230 43.48 EUR 10:22:15 Euronext Dublin (XMSM) 1644647
----------- ----------- ---------------- ----------------------- --------
270 43.48 EUR 10:22:15 Euronext Dublin (XMSM) 1644645
----------- ----------- ---------------- ----------------------- --------
272 43.53 EUR 10:23:33 Euronext Dublin (XMSM) 1646536
----------- ----------- ---------------- ----------------------- --------
200 43.53 EUR 10:23:33 Euronext Dublin (XMSM) 1646534
----------- ----------- ---------------- ----------------------- --------
488 43.51 EUR 10:24:12 Euronext Dublin (XMSM) 1647375
----------- ----------- ---------------- ----------------------- --------
240 43.57 EUR 10:27:47 Euronext Dublin (XMSM) 1651046
----------- ----------- ---------------- ----------------------- --------
332 43.57 EUR 10:27:47 Euronext Dublin (XMSM) 1651048
----------- ----------- ---------------- ----------------------- --------
476 43.57 EUR 10:27:47 Euronext Dublin (XMSM) 1651044
----------- ----------- ---------------- ----------------------- --------
478 43.52 EUR 10:31:06 Euronext Dublin (XMSM) 1654407
----------- ----------- ---------------- ----------------------- --------
165 43.56 EUR 10:32:08 Euronext Dublin (XMSM) 1655413
----------- ----------- ---------------- ----------------------- --------
327 43.56 EUR 10:32:08 Euronext Dublin (XMSM) 1655411
----------- ----------- ---------------- ----------------------- --------
469 43.52 EUR 10:36:08 Euronext Dublin (XMSM) 1659507
----------- ----------- ---------------- ----------------------- --------
67 43.52 EUR 10:36:08 Euronext Dublin (XMSM) 1659505
----------- ----------- ---------------- ----------------------- --------
514 43.67 EUR 10:43:35 Euronext Dublin (XMSM) 1666180
----------- ----------- ---------------- ----------------------- --------
545 43.66 EUR 10:44:07 Euronext Dublin (XMSM) 1666582
----------- ----------- ---------------- ----------------------- --------
38 43.66 EUR 10:44:07 Euronext Dublin (XMSM) 1666580
----------- ----------- ---------------- ----------------------- --------
530 43.64 EUR 10:44:15 Euronext Dublin (XMSM) 1666795
----------- ----------- ---------------- ----------------------- --------
263 43.63 EUR 10:44:26 Euronext Dublin (XMSM) 1667023
----------- ----------- ---------------- ----------------------- --------
238 43.63 EUR 10:44:26 Euronext Dublin (XMSM) 1667021
----------- ----------- ---------------- ----------------------- --------
345 43.68 EUR 10:47:00 Euronext Dublin (XMSM) 1669605
----------- ----------- ---------------- ----------------------- --------
194 43.68 EUR 10:47:00 Euronext Dublin (XMSM) 1669607
----------- ----------- ---------------- ----------------------- --------
570 43.67 EUR 10:47:06 Euronext Dublin (XMSM) 1669722
----------- ----------- ---------------- ----------------------- --------
348 43.65 EUR 10:49:04 Euronext Dublin (XMSM) 1671600
----------- ----------- ---------------- ----------------------- --------
145 43.65 EUR 10:49:04 Euronext Dublin (XMSM) 1671554
----------- ----------- ---------------- ----------------------- --------
582 43.65 EUR 10:50:08 Euronext Dublin (XMSM) 1673287
----------- ----------- ---------------- ----------------------- --------
152 43.65 EUR 10:50:13 Euronext Dublin (XMSM) 1673380
----------- ----------- ---------------- ----------------------- --------
150 43.65 EUR 10:50:13 Euronext Dublin (XMSM) 1673378
----------- ----------- ---------------- ----------------------- --------
94 43.70 EUR 10:50:20 Euronext Dublin (XMSM) 1673691
----------- ----------- ---------------- ----------------------- --------
152 43.70 EUR 10:50:20 Euronext Dublin (XMSM) 1673689
----------- ----------- ---------------- ----------------------- --------
152 43.70 EUR 10:50:20 Euronext Dublin (XMSM) 1673683
----------- ----------- ---------------- ----------------------- --------
152 43.70 EUR 10:50:20 Euronext Dublin (XMSM) 1673687
----------- ----------- ---------------- ----------------------- --------
152 43.70 EUR 10:50:20 Euronext Dublin (XMSM) 1673685
----------- ----------- ---------------- ----------------------- --------
1,447 43.70 EUR 10:50:20 Euronext Dublin (XMSM) 1673681
----------- ----------- ---------------- ----------------------- --------
152 43.71 EUR 10:50:27 Euronext Dublin (XMSM) 1673843
----------- ----------- ---------------- ----------------------- --------
150 43.71 EUR 10:50:27 Euronext Dublin (XMSM) 1673841
----------- ----------- ---------------- ----------------------- --------
488 43.72 EUR 10:50:29 Euronext Dublin (XMSM) 1673903
----------- ----------- ---------------- ----------------------- --------
17 43.72 EUR 10:50:29 Euronext Dublin (XMSM) 1673901
----------- ----------- ---------------- ----------------------- --------
150 43.72 EUR 10:50:29 Euronext Dublin (XMSM) 1673899
----------- ----------- ---------------- ----------------------- --------
507 43.72 EUR 10:50:30 Euronext Dublin (XMSM) 1673987
----------- ----------- ---------------- ----------------------- --------
510 43.72 EUR 10:50:30 Euronext Dublin (XMSM) 1673985
----------- ----------- ---------------- ----------------------- --------
580 43.73 EUR 10:50:30 Euronext Dublin (XMSM) 1673979
----------- ----------- ---------------- ----------------------- --------
529 43.71 EUR 10:50:32 Euronext Dublin (XMSM) 1674030
----------- ----------- ---------------- ----------------------- --------
567 43.71 EUR 10:50:32 Euronext Dublin (XMSM) 1674027
----------- ----------- ---------------- ----------------------- --------
818 43.71 EUR 10:50:32 Euronext Dublin (XMSM) 1674025
----------- ----------- ---------------- ----------------------- --------
18 43.68 EUR 10:50:42 Euronext Dublin (XMSM) 1674309
----------- ----------- ---------------- ----------------------- --------
152 43.68 EUR 10:50:42 Euronext Dublin (XMSM) 1674307
----------- ----------- ---------------- ----------------------- --------
152 43.68 EUR 10:50:42 Euronext Dublin (XMSM) 1674305
----------- ----------- ---------------- ----------------------- --------
150 43.68 EUR 10:50:42 Euronext Dublin (XMSM) 1674303
----------- ----------- ---------------- ----------------------- --------
419 43.67 EUR 10:50:43 Euronext Dublin (XMSM) 1674347
----------- ----------- ---------------- ----------------------- --------
150 43.69 EUR 10:50:55 Euronext Dublin (XMSM) 1674709
----------- ----------- ---------------- ----------------------- --------
146 43.69 EUR 10:50:57 Euronext Dublin (XMSM) 1674729
----------- ----------- ---------------- ----------------------- --------
150 43.69 EUR 10:50:57 Euronext Dublin (XMSM) 1674727
----------- ----------- ---------------- ----------------------- --------
150 43.71 EUR 10:51:01 Euronext Dublin (XMSM) 1674880
----------- ----------- ---------------- ----------------------- --------
152 43.71 EUR 10:51:01 Euronext Dublin (XMSM) 1674872
----------- ----------- ---------------- ----------------------- --------
152 43.71 EUR 10:51:01 Euronext Dublin (XMSM) 1674868
----------- ----------- ---------------- ----------------------- --------
152 43.71 EUR 10:51:01 Euronext Dublin (XMSM) 1674870
----------- ----------- ---------------- ----------------------- --------
152 43.71 EUR 10:51:01 Euronext Dublin (XMSM) 1674878
----------- ----------- ---------------- ----------------------- --------
152 43.71 EUR 10:51:01 Euronext Dublin (XMSM) 1674874
----------- ----------- ---------------- ----------------------- --------
152 43.71 EUR 10:51:01 Euronext Dublin (XMSM) 1674876
----------- ----------- ---------------- ----------------------- --------
507 43.71 EUR 10:51:09 Euronext Dublin (XMSM) 1675063
----------- ----------- ---------------- ----------------------- --------
469 43.71 EUR 10:51:13 Euronext Dublin (XMSM) 1675181
----------- ----------- ---------------- ----------------------- --------
34 43.71 EUR 10:51:13 Euronext Dublin (XMSM) 1675179
----------- ----------- ---------------- ----------------------- --------
35 43.71 EUR 10:51:14 Euronext Dublin (XMSM) 1675253
----------- ----------- ---------------- ----------------------- --------
158 43.72 EUR 10:51:17 Euronext Dublin (XMSM) 1675388
----------- ----------- ---------------- ----------------------- --------
150 43.72 EUR 10:51:17 Euronext Dublin (XMSM) 1675386
----------- ----------- ---------------- ----------------------- --------
545 43.72 EUR 10:51:17 Euronext Dublin (XMSM) 1675384
----------- ----------- ---------------- ----------------------- --------
71 43.72 EUR 10:51:17 Euronext Dublin (XMSM) 1675368
----------- ----------- ---------------- ----------------------- --------
5 43.72 EUR 10:51:24 Euronext Dublin (XMSM) 1675568
----------- ----------- ---------------- ----------------------- --------
56 43.72 EUR 10:51:24 Euronext Dublin (XMSM) 1675563
----------- ----------- ---------------- ----------------------- --------
453 43.72 EUR 10:51:24 Euronext Dublin (XMSM) 1675561
----------- ----------- ---------------- ----------------------- --------
498 43.72 EUR 10:51:24 Euronext Dublin (XMSM) 1675553
----------- ----------- ---------------- ----------------------- --------
668 43.75 EUR 10:51:38 Euronext Dublin (XMSM) 1675864
----------- ----------- ---------------- ----------------------- --------
140 43.75 EUR 10:51:41 Euronext Dublin (XMSM) 1675937
----------- ----------- ---------------- ----------------------- --------
666 43.77 EUR 10:51:51 Euronext Dublin (XMSM) 1676295
----------- ----------- ---------------- ----------------------- --------
151 43.77 EUR 10:51:51 Euronext Dublin (XMSM) 1676293
----------- ----------- ---------------- ----------------------- --------
279 43.77 EUR 10:51:51 Euronext Dublin (XMSM) 1676291
----------- ----------- ---------------- ----------------------- --------
261 43.77 EUR 10:51:51 Euronext Dublin (XMSM) 1676289
----------- ----------- ---------------- ----------------------- --------
488 43.76 EUR 10:51:55 Euronext Dublin (XMSM) 1676384
----------- ----------- ---------------- ----------------------- --------
451 43.76 EUR 10:51:55 Euronext Dublin (XMSM) 1676382
----------- ----------- ---------------- ----------------------- --------
2 43.78 EUR 10:52:09 Euronext Dublin (XMSM) 1676742
----------- ----------- ---------------- ----------------------- --------
154 43.78 EUR 10:52:09 Euronext Dublin (XMSM) 1676740
----------- ----------- ---------------- ----------------------- --------
150 43.78 EUR 10:52:09 Euronext Dublin (XMSM) 1676738
----------- ----------- ---------------- ----------------------- --------
290 43.78 EUR 10:52:09 Euronext Dublin (XMSM) 1676736
----------- ----------- ---------------- ----------------------- --------
621 43.78 EUR 10:52:09 Euronext Dublin (XMSM) 1676734
----------- ----------- ---------------- ----------------------- --------
423 43.77 EUR 10:52:14 Euronext Dublin (XMSM) 1676860
----------- ----------- ---------------- ----------------------- --------
100 43.77 EUR 10:52:14 Euronext Dublin (XMSM) 1676858
----------- ----------- ---------------- ----------------------- --------
568 43.78 EUR 10:52:23 Euronext Dublin (XMSM) 1677094
----------- ----------- ---------------- ----------------------- --------
530 43.77 EUR 10:52:26 Euronext Dublin (XMSM) 1677147
----------- ----------- ---------------- ----------------------- --------
574 43.76 EUR 10:52:33 Euronext Dublin (XMSM) 1677326
----------- ----------- ---------------- ----------------------- --------
518 43.76 EUR 10:52:33 Euronext Dublin (XMSM) 1677324
----------- ----------- ---------------- ----------------------- --------
24 43.74 EUR 10:52:40 Euronext Dublin (XMSM) 1677544
----------- ----------- ---------------- ----------------------- --------
150 43.74 EUR 10:52:40 Euronext Dublin (XMSM) 1677542
----------- ----------- ---------------- ----------------------- --------
134 43.74 EUR 10:52:40 Euronext Dublin (XMSM) 1677538
----------- ----------- ---------------- ----------------------- --------
240 43.74 EUR 10:52:40 Euronext Dublin (XMSM) 1677536
----------- ----------- ---------------- ----------------------- --------
519 43.75 EUR 10:52:40 Euronext Dublin (XMSM) 1677534
----------- ----------- ---------------- ----------------------- --------
482 43.73 EUR 10:52:50 Euronext Dublin (XMSM) 1677760
----------- ----------- ---------------- ----------------------- --------
503 43.72 EUR 10:52:57 Euronext Dublin (XMSM) 1677888
----------- ----------- ---------------- ----------------------- --------
74 43.74 EUR 10:53:18 Euronext Dublin (XMSM) 1678562
----------- ----------- ---------------- ----------------------- --------
493 43.74 EUR 10:53:27 Euronext Dublin (XMSM) 1678672
----------- ----------- ---------------- ----------------------- --------
171 43.73 EUR 10:53:31 Euronext Dublin (XMSM) 1678820
----------- ----------- ---------------- ----------------------- --------
223 43.73 EUR 10:53:33 Euronext Dublin (XMSM) 1678854
----------- ----------- ---------------- ----------------------- --------
247 43.73 EUR 10:53:33 Euronext Dublin (XMSM) 1678852
----------- ----------- ---------------- ----------------------- --------
108 43.73 EUR 10:53:33 Euronext Dublin (XMSM) 1678850
----------- ----------- ---------------- ----------------------- --------
63 43.73 EUR 10:53:33 Euronext Dublin (XMSM) 1678848
----------- ----------- ---------------- ----------------------- --------
80 43.73 EUR 10:53:35 Euronext Dublin (XMSM) 1678895
----------- ----------- ---------------- ----------------------- --------
192 43.73 EUR 10:53:36 Euronext Dublin (XMSM) 1678927
----------- ----------- ---------------- ----------------------- --------
284 43.73 EUR 10:53:36 Euronext Dublin (XMSM) 1678925
----------- ----------- ---------------- ----------------------- --------
50 43.73 EUR 10:53:36 Euronext Dublin (XMSM) 1678923
----------- ----------- ---------------- ----------------------- --------
22 43.73 EUR 10:53:36 Euronext Dublin (XMSM) 1678921
----------- ----------- ---------------- ----------------------- --------
478 43.72 EUR 10:53:37 Euronext Dublin (XMSM) 1678966
----------- ----------- ---------------- ----------------------- --------
234 43.73 EUR 10:53:37 Euronext Dublin (XMSM) 1678933
----------- ----------- ---------------- ----------------------- --------
14 43.73 EUR 10:53:37 Euronext Dublin (XMSM) 1678935
----------- ----------- ---------------- ----------------------- --------
477 43.64 EUR 10:53:57 Euronext Dublin (XMSM) 1679681
----------- ----------- ---------------- ----------------------- --------
64 43.64 EUR 10:53:57 Euronext Dublin (XMSM) 1679679
----------- ----------- ---------------- ----------------------- --------
88 43.63 EUR 10:54:08 Euronext Dublin (XMSM) 1679949
----------- ----------- ---------------- ----------------------- --------
481 43.63 EUR 10:54:11 Euronext Dublin (XMSM) 1680012
----------- ----------- ---------------- ----------------------- --------
36 43.63 EUR 10:54:11 Euronext Dublin (XMSM) 1680010
----------- ----------- ---------------- ----------------------- --------
191 43.63 EUR 10:54:11 Euronext Dublin (XMSM) 1679999
----------- ----------- ---------------- ----------------------- --------
256 43.63 EUR 10:54:11 Euronext Dublin (XMSM) 1679992
----------- ----------- ---------------- ----------------------- --------
540 43.62 EUR 10:54:12 Euronext Dublin (XMSM) 1680051
----------- ----------- ---------------- ----------------------- --------
6 43.62 EUR 10:54:12 Euronext Dublin (XMSM) 1680049
----------- ----------- ---------------- ----------------------- --------
260 43.71 EUR 10:54:53 Euronext Dublin (XMSM) 1681110
----------- ----------- ---------------- ----------------------- --------
150 43.72 EUR 10:55:03 Euronext Dublin (XMSM) 1681335
----------- ----------- ---------------- ----------------------- --------
53 43.71 EUR 10:55:03 Euronext Dublin (XMSM) 1681333
----------- ----------- ---------------- ----------------------- --------
824 43.71 EUR 10:55:05 Euronext Dublin (XMSM) 1681368
----------- ----------- ---------------- ----------------------- --------
267 43.71 EUR 10:55:05 Euronext Dublin (XMSM) 1681366
----------- ----------- ---------------- ----------------------- --------
187 43.71 EUR 10:55:05 Euronext Dublin (XMSM) 1681364
----------- ----------- ---------------- ----------------------- --------
150 43.70 EUR 10:55:09 Euronext Dublin (XMSM) 1681435
----------- ----------- ---------------- ----------------------- --------
891 43.70 EUR 10:55:09 Euronext Dublin (XMSM) 1681433
----------- ----------- ---------------- ----------------------- --------
584 43.69 EUR 10:55:13 Euronext Dublin (XMSM) 1681526
----------- ----------- ---------------- ----------------------- --------
551 43.71 EUR 10:55:26 Euronext Dublin (XMSM) 1681805
----------- ----------- ---------------- ----------------------- --------
481 43.70 EUR 10:55:34 Euronext Dublin (XMSM) 1681967
----------- ----------- ---------------- ----------------------- --------
340 43.70 EUR 10:55:54 Euronext Dublin (XMSM) 1682431
----------- ----------- ---------------- ----------------------- --------
154 43.70 EUR 10:55:54 Euronext Dublin (XMSM) 1682429
----------- ----------- ---------------- ----------------------- --------
65 43.70 EUR 10:55:54 Euronext Dublin (XMSM) 1682427
----------- ----------- ---------------- ----------------------- --------
150 43.70 EUR 10:55:54 Euronext Dublin (XMSM) 1682423
----------- ----------- ---------------- ----------------------- --------
127 43.70 EUR 10:55:54 Euronext Dublin (XMSM) 1682425
----------- ----------- ---------------- ----------------------- --------
107 43.70 EUR 10:55:54 Euronext Dublin (XMSM) 1682421
----------- ----------- ---------------- ----------------------- --------
150 43.70 EUR 10:55:54 Euronext Dublin (XMSM) 1682419
----------- ----------- ---------------- ----------------------- --------
541 43.70 EUR 10:55:54 Euronext Dublin (XMSM) 1682417
----------- ----------- ---------------- ----------------------- --------
489 43.70 EUR 10:56:09 Euronext Dublin (XMSM) 1682811
----------- ----------- ---------------- ----------------------- --------
53 43.70 EUR 10:56:09 Euronext Dublin (XMSM) 1682803
----------- ----------- ---------------- ----------------------- --------
578 43.70 EUR 10:56:13 Euronext Dublin (XMSM) 1682903
----------- ----------- ---------------- ----------------------- --------
1 43.70 EUR 10:56:13 Euronext Dublin (XMSM) 1682901
----------- ----------- ---------------- ----------------------- --------
250 43.70 EUR 10:56:25 Euronext Dublin (XMSM) 1683183
----------- ----------- ---------------- ----------------------- --------
319 43.70 EUR 10:56:25 Euronext Dublin (XMSM) 1683185
----------- ----------- ---------------- ----------------------- --------
57 43.70 EUR 10:56:25 Euronext Dublin (XMSM) 1683181
----------- ----------- ---------------- ----------------------- --------
40 43.70 EUR 10:56:25 Euronext Dublin (XMSM) 1683179
----------- ----------- ---------------- ----------------------- --------
469 43.70 EUR 10:56:25 Euronext Dublin (XMSM) 1683177
----------- ----------- ---------------- ----------------------- --------
169 43.71 EUR 10:56:43 Euronext Dublin (XMSM) 1683465
----------- ----------- ---------------- ----------------------- --------
496 43.18 EUR 12:51:30 Euronext Dublin (XMSM) 1793109
----------- ----------- ---------------- ----------------------- --------
533 43.15 EUR 12:52:35 Euronext Dublin (XMSM) 1794640
----------- ----------- ---------------- ----------------------- --------
289 43.14 EUR 12:53:08 Euronext Dublin (XMSM) 1795489
----------- ----------- ---------------- ----------------------- --------
227 43.14 EUR 12:53:19 Euronext Dublin (XMSM) 1795673
----------- ----------- ---------------- ----------------------- --------
552 43.15 EUR 12:54:24 Euronext Dublin (XMSM) 1796732
----------- ----------- ---------------- ----------------------- --------
552 43.18 EUR 12:57:37 Euronext Dublin (XMSM) 1800000
----------- ----------- ---------------- ----------------------- --------
150 43.19 EUR 12:58:49 Euronext Dublin (XMSM) 1801707
----------- ----------- ---------------- ----------------------- --------
347 43.20 EUR 13:00:24 Euronext Dublin (XMSM) 1803941
----------- ----------- ---------------- ----------------------- --------
150 43.20 EUR 13:00:24 Euronext Dublin (XMSM) 1803939
----------- ----------- ---------------- ----------------------- --------
152 43.20 EUR 13:00:24 Euronext Dublin (XMSM) 1803931
----------- ----------- ---------------- ----------------------- --------
152 43.20 EUR 13:00:24 Euronext Dublin (XMSM) 1803929
----------- ----------- ---------------- ----------------------- --------
148 43.20 EUR 13:00:24 Euronext Dublin (XMSM) 1803937
----------- ----------- ---------------- ----------------------- --------
152 43.20 EUR 13:00:24 Euronext Dublin (XMSM) 1803933
----------- ----------- ---------------- ----------------------- --------
152 43.20 EUR 13:00:24 Euronext Dublin (XMSM) 1803935
----------- ----------- ---------------- ----------------------- --------
429 43.20 EUR 13:00:24 Euronext Dublin (XMSM) 1803927
----------- ----------- ---------------- ----------------------- --------
283 43.20 EUR 13:00:24 Euronext Dublin (XMSM) 1803925
----------- ----------- ---------------- ----------------------- --------
576 43.24 EUR 13:02:56 Euronext Dublin (XMSM) 1806762
----------- ----------- ---------------- ----------------------- --------
241 43.23 EUR 13:03:17 Euronext Dublin (XMSM) 1807266
----------- ----------- ---------------- ----------------------- --------
304 43.23 EUR 13:03:17 Euronext Dublin (XMSM) 1807264
----------- ----------- ---------------- ----------------------- --------
480 43.24 EUR 13:03:17 Euronext Dublin (XMSM) 1807210
----------- ----------- ---------------- ----------------------- --------
473 43.23 EUR 13:04:09 Euronext Dublin (XMSM) 1808214
----------- ----------- ---------------- ----------------------- --------
106 43.23 EUR 13:04:09 Euronext Dublin (XMSM) 1808212
----------- ----------- ---------------- ----------------------- --------
356 43.22 EUR 13:04:39 Euronext Dublin (XMSM) 1808723
----------- ----------- ---------------- ----------------------- --------
135 43.22 EUR 13:04:39 Euronext Dublin (XMSM) 1808721
----------- ----------- ---------------- ----------------------- --------
531 43.20 EUR 13:08:11 Euronext Dublin (XMSM) 1812632
----------- ----------- ---------------- ----------------------- --------
499 43.18 EUR 13:08:23 Euronext Dublin (XMSM) 1813029
----------- ----------- ---------------- ----------------------- --------
66 43.18 EUR 13:08:23 Euronext Dublin (XMSM) 1813027
----------- ----------- ---------------- ----------------------- --------
497 43.17 EUR 13:08:33 Euronext Dublin (XMSM) 1813240
----------- ----------- ---------------- ----------------------- --------
115 43.18 EUR 13:09:36 Euronext Dublin (XMSM) 1814415
----------- ----------- ---------------- ----------------------- --------
418 43.18 EUR 13:09:36 Euronext Dublin (XMSM) 1814413
----------- ----------- ---------------- ----------------------- --------
517 43.17 EUR 13:10:44 Euronext Dublin (XMSM) 1815601
----------- ----------- ---------------- ----------------------- --------
76 43.23 EUR 13:15:01 Euronext Dublin (XMSM) 1819632
----------- ----------- ---------------- ----------------------- --------
152 43.23 EUR 13:15:01 Euronext Dublin (XMSM) 1819630
----------- ----------- ---------------- ----------------------- --------
152 43.23 EUR 13:15:01 Euronext Dublin (XMSM) 1819628
----------- ----------- ---------------- ----------------------- --------
152 43.23 EUR 13:15:01 Euronext Dublin (XMSM) 1819626
----------- ----------- ---------------- ----------------------- --------
152 43.23 EUR 13:15:01 Euronext Dublin (XMSM) 1819623
----------- ----------- ---------------- ----------------------- --------
553 43.24 EUR 13:15:01 Euronext Dublin (XMSM) 1819621
----------- ----------- ---------------- ----------------------- --------
583 43.22 EUR 13:15:59 Euronext Dublin (XMSM) 1820506
----------- ----------- ---------------- ----------------------- --------
488 43.20 EUR 13:16:24 Euronext Dublin (XMSM) 1821049
----------- ----------- ---------------- ----------------------- --------
60 43.21 EUR 13:16:59 Euronext Dublin (XMSM) 1821667
----------- ----------- ---------------- ----------------------- --------
152 43.21 EUR 13:16:59 Euronext Dublin (XMSM) 1821665
----------- ----------- ---------------- ----------------------- --------
152 43.21 EUR 13:16:59 Euronext Dublin (XMSM) 1821663
----------- ----------- ---------------- ----------------------- --------
152 43.21 EUR 13:16:59 Euronext Dublin (XMSM) 1821661
----------- ----------- ---------------- ----------------------- --------
567 43.21 EUR 13:16:59 Euronext Dublin (XMSM) 1821658
----------- ----------- ---------------- ----------------------- --------
252 43.22 EUR 13:19:07 Euronext Dublin (XMSM) 1823838
----------- ----------- ---------------- ----------------------- --------
311 43.22 EUR 13:19:07 Euronext Dublin (XMSM) 1823836
----------- ----------- ---------------- ----------------------- --------
509 43.22 EUR 13:19:33 Euronext Dublin (XMSM) 1824282
----------- ----------- ---------------- ----------------------- --------
227 43.26 EUR 13:21:48 Euronext Dublin (XMSM) 1826514
----------- ----------- ---------------- ----------------------- --------
150 43.26 EUR 13:21:48 Euronext Dublin (XMSM) 1826512
----------- ----------- ---------------- ----------------------- --------
99 43.26 EUR 13:21:48 Euronext Dublin (XMSM) 1826510
----------- ----------- ---------------- ----------------------- --------
75 43.26 EUR 13:21:48 Euronext Dublin (XMSM) 1826463
----------- ----------- ---------------- ----------------------- --------
150 43.26 EUR 13:21:48 Euronext Dublin (XMSM) 1826456
----------- ----------- ---------------- ----------------------- --------
152 43.26 EUR 13:21:48 Euronext Dublin (XMSM) 1826460
----------- ----------- ---------------- ----------------------- --------
152 43.26 EUR 13:21:48 Euronext Dublin (XMSM) 1826458
----------- ----------- ---------------- ----------------------- --------
554 43.26 EUR 13:21:48 Euronext Dublin (XMSM) 1826441
----------- ----------- ---------------- ----------------------- --------
456 43.27 EUR 13:23:40 Euronext Dublin (XMSM) 1828566
----------- ----------- ---------------- ----------------------- --------
66 43.27 EUR 13:23:42 Euronext Dublin (XMSM) 1828621
----------- ----------- ---------------- ----------------------- --------
494 43.27 EUR 13:23:42 Euronext Dublin (XMSM) 1828619
----------- ----------- ---------------- ----------------------- --------
81 43.31 EUR 13:25:47 Euronext Dublin (XMSM) 1831152
----------- ----------- ---------------- ----------------------- --------
150 43.31 EUR 13:25:47 Euronext Dublin (XMSM) 1831150
----------- ----------- ---------------- ----------------------- --------
148 43.31 EUR 13:25:47 Euronext Dublin (XMSM) 1831148
----------- ----------- ---------------- ----------------------- --------
537 43.31 EUR 13:25:47 Euronext Dublin (XMSM) 1831146
----------- ----------- ---------------- ----------------------- --------
521 43.33 EUR 13:28:16 Euronext Dublin (XMSM) 1833627
----------- ----------- ---------------- ----------------------- --------
583 43.36 EUR 13:29:51 Euronext Dublin (XMSM) 1835332
----------- ----------- ---------------- ----------------------- --------
500 43.35 EUR 13:30:00 Euronext Dublin (XMSM) 1835574
----------- ----------- ---------------- ----------------------- --------
553 43.35 EUR 13:31:31 Euronext Dublin (XMSM) 1837544
----------- ----------- ---------------- ----------------------- --------
559 43.34 EUR 13:31:55 Euronext Dublin (XMSM) 1837917
----------- ----------- ---------------- ----------------------- --------
531 43.33 EUR 13:32:13 Euronext Dublin (XMSM) 1838278
----------- ----------- ---------------- ----------------------- --------
521 43.32 EUR 13:32:57 Euronext Dublin (XMSM) 1839101
----------- ----------- ---------------- ----------------------- --------
201 43.31 EUR 13:33:28 Euronext Dublin (XMSM) 1839746
----------- ----------- ---------------- ----------------------- --------
362 43.31 EUR 13:33:30 Euronext Dublin (XMSM) 1839776
----------- ----------- ---------------- ----------------------- --------
501 43.30 EUR 13:33:37 Euronext Dublin (XMSM) 1839849
----------- ----------- ---------------- ----------------------- --------
468 43.29 EUR 13:35:51 Euronext Dublin (XMSM) 1842433
----------- ----------- ---------------- ----------------------- --------
152 43.29 EUR 13:36:11 Euronext Dublin (XMSM) 1842833
----------- ----------- ---------------- ----------------------- --------
152 43.29 EUR 13:36:11 Euronext Dublin (XMSM) 1842835
----------- ----------- ---------------- ----------------------- --------
85 43.29 EUR 13:36:11 Euronext Dublin (XMSM) 1842837
----------- ----------- ---------------- ----------------------- --------
152 43.29 EUR 13:36:11 Euronext Dublin (XMSM) 1842831
----------- ----------- ---------------- ----------------------- --------
422 43.29 EUR 13:36:11 Euronext Dublin (XMSM) 1842829
----------- ----------- ---------------- ----------------------- --------
136 43.29 EUR 13:36:11 Euronext Dublin (XMSM) 1842827
----------- ----------- ---------------- ----------------------- --------
78 43.30 EUR 13:37:24 Euronext Dublin (XMSM) 1844108
----------- ----------- ---------------- ----------------------- --------
152 43.30 EUR 13:37:24 Euronext Dublin (XMSM) 1844106
----------- ----------- ---------------- ----------------------- --------
152 43.30 EUR 13:37:24 Euronext Dublin (XMSM) 1844104
----------- ----------- ---------------- ----------------------- --------
150 43.30 EUR 13:37:24 Euronext Dublin (XMSM) 1844102
----------- ----------- ---------------- ----------------------- --------
405 43.30 EUR 13:37:24 Euronext Dublin (XMSM) 1844099
----------- ----------- ---------------- ----------------------- --------
157 43.30 EUR 13:37:24 Euronext Dublin (XMSM) 1844097
----------- ----------- ---------------- ----------------------- --------
665 43.34 EUR 13:41:04 Euronext Dublin (XMSM) 1848103
----------- ----------- ---------------- ----------------------- --------
202 43.35 EUR 13:42:05 Euronext Dublin (XMSM) 1849158
----------- ----------- ---------------- ----------------------- --------
321 43.35 EUR 13:42:05 Euronext Dublin (XMSM) 1849156
----------- ----------- ---------------- ----------------------- --------
654 43.34 EUR 13:42:10 Euronext Dublin (XMSM) 1849362
----------- ----------- ---------------- ----------------------- --------
150 43.38 EUR 13:44:40 Euronext Dublin (XMSM) 1852270
----------- ----------- ---------------- ----------------------- --------
6 43.38 EUR 13:44:40 Euronext Dublin (XMSM) 1852272
----------- ----------- ---------------- ----------------------- --------
257 43.38 EUR 13:44:40 Euronext Dublin (XMSM) 1852268
----------- ----------- ---------------- ----------------------- --------
537 43.37 EUR 13:44:56 Euronext Dublin (XMSM) 1852636
----------- ----------- ---------------- ----------------------- --------
552 43.37 EUR 13:44:56 Euronext Dublin (XMSM) 1852634
----------- ----------- ---------------- ----------------------- --------
567 43.36 EUR 13:44:58 Euronext Dublin (XMSM) 1852692
----------- ----------- ---------------- ----------------------- --------
316 43.37 EUR 13:45:55 Euronext Dublin (XMSM) 1853928
----------- ----------- ---------------- ----------------------- --------
372 43.44 EUR 13:48:10 Euronext Dublin (XMSM) 1857090
----------- ----------- ---------------- ----------------------- --------
200 43.44 EUR 13:48:14 Euronext Dublin (XMSM) 1857205
----------- ----------- ---------------- ----------------------- --------
533 43.44 EUR 13:48:14 Euronext Dublin (XMSM) 1857203
----------- ----------- ---------------- ----------------------- --------
358 43.43 EUR 13:48:32 Euronext Dublin (XMSM) 1857525
----------- ----------- ---------------- ----------------------- --------
175 43.43 EUR 13:48:32 Euronext Dublin (XMSM) 1857523
----------- ----------- ---------------- ----------------------- --------
152 43.42 EUR 13:48:34 Euronext Dublin (XMSM) 1857622
----------- ----------- ---------------- ----------------------- --------
152 43.42 EUR 13:48:34 Euronext Dublin (XMSM) 1857624
----------- ----------- ---------------- ----------------------- --------
39 43.42 EUR 13:48:34 Euronext Dublin (XMSM) 1857626
----------- ----------- ---------------- ----------------------- --------
152 43.42 EUR 13:48:34 Euronext Dublin (XMSM) 1857620
----------- ----------- ---------------- ----------------------- --------
493 43.42 EUR 13:48:34 Euronext Dublin (XMSM) 1857615
----------- ----------- ---------------- ----------------------- --------
120 43.40 EUR 13:50:43 Euronext Dublin (XMSM) 1860065
----------- ----------- ---------------- ----------------------- --------
201 43.40 EUR 13:50:43 Euronext Dublin (XMSM) 1860063
----------- ----------- ---------------- ----------------------- --------
150 43.40 EUR 13:50:43 Euronext Dublin (XMSM) 1860061
----------- ----------- ---------------- ----------------------- --------
18 43.39 EUR 13:51:24 Euronext Dublin (XMSM) 1860881
----------- ----------- ---------------- ----------------------- --------
150 43.39 EUR 13:51:36 Euronext Dublin (XMSM) 1861106
----------- ----------- ---------------- ----------------------- --------
107 43.39 EUR 13:51:36 Euronext Dublin (XMSM) 1861104
----------- ----------- ---------------- ----------------------- --------
343 43.39 EUR 13:51:36 Euronext Dublin (XMSM) 1861102
----------- ----------- ---------------- ----------------------- --------
507 43.38 EUR 13:51:56 Euronext Dublin (XMSM) 1861552
----------- ----------- ---------------- ----------------------- --------
562 43.40 EUR 13:53:19 Euronext Dublin (XMSM) 1863321
----------- ----------- ---------------- ----------------------- --------
547 43.40 EUR 13:54:22 Euronext Dublin (XMSM) 1864353
----------- ----------- ---------------- ----------------------- --------
532 43.39 EUR 13:56:02 Euronext Dublin (XMSM) 1866008
----------- ----------- ---------------- ----------------------- --------
568 43.38 EUR 13:56:10 Euronext Dublin (XMSM) 1866186
----------- ----------- ---------------- ----------------------- --------
31 43.37 EUR 13:57:25 Euronext Dublin (XMSM) 1867435
----------- ----------- ---------------- ----------------------- --------
32 43.37 EUR 13:57:25 Euronext Dublin (XMSM) 1867433
----------- ----------- ---------------- ----------------------- --------
641 43.36 EUR 13:59:43 Euronext Dublin (XMSM) 1870134
----------- ----------- ---------------- ----------------------- --------
7 43.36 EUR 13:59:43 Euronext Dublin (XMSM) 1870132
----------- ----------- ---------------- ----------------------- --------
573 43.38 EUR 13:59:43 Euronext Dublin (XMSM) 1870130
----------- ----------- ---------------- ----------------------- --------
517 43.38 EUR 13:59:43 Euronext Dublin (XMSM) 1870128
----------- ----------- ---------------- ----------------------- --------
480 43.35 EUR 14:00:02 Euronext Dublin (XMSM) 1870666
----------- ----------- ---------------- ----------------------- --------
511 43.34 EUR 14:00:29 Euronext Dublin (XMSM) 1871359
----------- ----------- ---------------- ----------------------- --------
534 43.34 EUR 14:00:49 Euronext Dublin (XMSM) 1871740
----------- ----------- ---------------- ----------------------- --------
36 43.34 EUR 14:00:49 Euronext Dublin (XMSM) 1871738
----------- ----------- ---------------- ----------------------- --------
152 43.30 EUR 14:02:06 Euronext Dublin (XMSM) 1873667
----------- ----------- ---------------- ----------------------- --------
152 43.30 EUR 14:02:06 Euronext Dublin (XMSM) 1873669
----------- ----------- ---------------- ----------------------- --------
152 43.30 EUR 14:02:06 Euronext Dublin (XMSM) 1873671
----------- ----------- ---------------- ----------------------- --------
110 43.30 EUR 14:02:06 Euronext Dublin (XMSM) 1873673
----------- ----------- ---------------- ----------------------- --------
545 43.33 EUR 14:02:06 Euronext Dublin (XMSM) 1873665
----------- ----------- ---------------- ----------------------- --------
438 43.29 EUR 14:03:58 Euronext Dublin (XMSM) 1875810
----------- ----------- ---------------- ----------------------- --------
52 43.29 EUR 14:03:58 Euronext Dublin (XMSM) 1875808
----------- ----------- ---------------- ----------------------- --------
464 43.28 EUR 14:05:52 Euronext Dublin (XMSM) 1878010
----------- ----------- ---------------- ----------------------- --------
41 43.28 EUR 14:05:52 Euronext Dublin (XMSM) 1878008
----------- ----------- ---------------- ----------------------- --------
538 43.27 EUR 14:06:15 Euronext Dublin (XMSM) 1878754
----------- ----------- ---------------- ----------------------- --------
99 43.27 EUR 14:06:58 Euronext Dublin (XMSM) 1879502
----------- ----------- ---------------- ----------------------- --------
440 43.27 EUR 14:06:58 Euronext Dublin (XMSM) 1879500
----------- ----------- ---------------- ----------------------- --------
478 43.26 EUR 14:07:41 Euronext Dublin (XMSM) 1880260
----------- ----------- ---------------- ----------------------- --------
152 43.26 EUR 14:08:47 Euronext Dublin (XMSM) 1881547
----------- ----------- ---------------- ----------------------- --------
152 43.26 EUR 14:08:47 Euronext Dublin (XMSM) 1881545
----------- ----------- ---------------- ----------------------- --------
152 43.26 EUR 14:08:47 Euronext Dublin (XMSM) 1881549
----------- ----------- ---------------- ----------------------- --------
127 43.26 EUR 14:08:47 Euronext Dublin (XMSM) 1881551
----------- ----------- ---------------- ----------------------- --------
544 43.26 EUR 14:08:47 Euronext Dublin (XMSM) 1881543
----------- ----------- ---------------- ----------------------- --------
418 43.25 EUR 14:08:51 Euronext Dublin (XMSM) 1881659
----------- ----------- ---------------- ----------------------- --------
130 43.25 EUR 14:08:59 Euronext Dublin (XMSM) 1881763
----------- ----------- ---------------- ----------------------- --------
60 43.30 EUR 14:12:56 Euronext Dublin (XMSM) 1887692
----------- ----------- ---------------- ----------------------- --------
150 43.30 EUR 14:12:56 Euronext Dublin (XMSM) 1887690
----------- ----------- ---------------- ----------------------- --------
436 43.30 EUR 14:12:56 Euronext Dublin (XMSM) 1887688
----------- ----------- ---------------- ----------------------- --------
190 43.30 EUR 14:12:56 Euronext Dublin (XMSM) 1887686
----------- ----------- ---------------- ----------------------- --------
697 43.30 EUR 14:12:56 Euronext Dublin (XMSM) 1887684
----------- ----------- ---------------- ----------------------- --------
296 43.29 EUR 14:12:56 Euronext Dublin (XMSM) 1887682
----------- ----------- ---------------- ----------------------- --------
150 43.39 EUR 14:13:40 Euronext Dublin (XMSM) 1890236
----------- ----------- ---------------- ----------------------- --------
108 43.39 EUR 14:13:40 Euronext Dublin (XMSM) 1890238
----------- ----------- ---------------- ----------------------- --------
289 43.39 EUR 14:13:40 Euronext Dublin (XMSM) 1890240
----------- ----------- ---------------- ----------------------- --------
433 43.41 EUR 14:15:00 Euronext Dublin (XMSM) 1893796
----------- ----------- ---------------- ----------------------- --------
54 43.41 EUR 14:15:00 Euronext Dublin (XMSM) 1893794
----------- ----------- ---------------- ----------------------- --------
524 43.51 EUR 14:16:08 Euronext Dublin (XMSM) 1896601
----------- ----------- ---------------- ----------------------- --------
250 43.50 EUR 14:16:41 Euronext Dublin (XMSM) 1897722
----------- ----------- ---------------- ----------------------- --------
347 43.50 EUR 14:16:41 Euronext Dublin (XMSM) 1897720
----------- ----------- ---------------- ----------------------- --------
545 43.49 EUR 14:16:42 Euronext Dublin (XMSM) 1897831
----------- ----------- ---------------- ----------------------- --------
35 43.49 EUR 14:16:58 Euronext Dublin (XMSM) 1898377
----------- ----------- ---------------- ----------------------- --------
284 43.49 EUR 14:16:58 Euronext Dublin (XMSM) 1898375
----------- ----------- ---------------- ----------------------- --------
83 43.49 EUR 14:16:58 Euronext Dublin (XMSM) 1898373
----------- ----------- ---------------- ----------------------- --------
123 43.49 EUR 14:16:58 Euronext Dublin (XMSM) 1898371
----------- ----------- ---------------- ----------------------- --------
543 43.47 EUR 14:17:34 Euronext Dublin (XMSM) 1899418
----------- ----------- ---------------- ----------------------- --------
8 43.47 EUR 14:18:28 Euronext Dublin (XMSM) 1901079
----------- ----------- ---------------- ----------------------- --------
100 43.47 EUR 14:18:40 Euronext Dublin (XMSM) 1901440
----------- ----------- ---------------- ----------------------- --------
52 43.47 EUR 14:18:40 Euronext Dublin (XMSM) 1901434
----------- ----------- ---------------- ----------------------- --------
419 43.47 EUR 14:18:46 Euronext Dublin (XMSM) 1901585
----------- ----------- ---------------- ----------------------- --------
581 43.50 EUR 14:19:33 Euronext Dublin (XMSM) 1902809
----------- ----------- ---------------- ----------------------- --------
202 43.45 EUR 14:19:38 Euronext Dublin (XMSM) 1902982
----------- ----------- ---------------- ----------------------- --------
100 43.45 EUR 14:19:38 Euronext Dublin (XMSM) 1902980
----------- ----------- ---------------- ----------------------- --------
200 43.45 EUR 14:19:38 Euronext Dublin (XMSM) 1902978
----------- ----------- ---------------- ----------------------- --------
39 43.45 EUR 14:19:38 Euronext Dublin (XMSM) 1902976
----------- ----------- ---------------- ----------------------- --------
81 43.44 EUR 14:20:21 Euronext Dublin (XMSM) 1904068
----------- ----------- ---------------- ----------------------- --------
73 43.44 EUR 14:20:38 Euronext Dublin (XMSM) 1904443
----------- ----------- ---------------- ----------------------- --------
320 43.44 EUR 14:20:38 Euronext Dublin (XMSM) 1904441
----------- ----------- ---------------- ----------------------- --------
150 43.44 EUR 14:21:43 Euronext Dublin (XMSM) 1906213
----------- ----------- ---------------- ----------------------- --------
239 43.44 EUR 14:21:43 Euronext Dublin (XMSM) 1906207
----------- ----------- ---------------- ----------------------- --------
97 43.44 EUR 14:21:43 Euronext Dublin (XMSM) 1906209
----------- ----------- ---------------- ----------------------- --------
192 43.44 EUR 14:21:43 Euronext Dublin (XMSM) 1906211
----------- ----------- ---------------- ----------------------- --------
173 43.44 EUR 14:22:15 Euronext Dublin (XMSM) 1907022
----------- ----------- ---------------- ----------------------- --------
187 43.44 EUR 14:22:15 Euronext Dublin (XMSM) 1907020
----------- ----------- ---------------- ----------------------- --------
58 43.44 EUR 14:22:15 Euronext Dublin (XMSM) 1907018
----------- ----------- ---------------- ----------------------- --------
128 43.44 EUR 14:22:15 Euronext Dublin (XMSM) 1907016
----------- ----------- ---------------- ----------------------- --------
503 43.48 EUR 14:23:48 Euronext Dublin (XMSM) 1909873
----------- ----------- ---------------- ----------------------- --------
537 43.47 EUR 14:23:50 Euronext Dublin (XMSM) 1909909
----------- ----------- ---------------- ----------------------- --------
100 43.46 EUR 14:25:24 Euronext Dublin (XMSM) 1912106
----------- ----------- ---------------- ----------------------- --------
510 43.47 EUR 14:25:24 Euronext Dublin (XMSM) 1912062
----------- ----------- ---------------- ----------------------- --------
469 43.47 EUR 14:25:24 Euronext Dublin (XMSM) 1912056
----------- ----------- ---------------- ----------------------- --------
6 43.47 EUR 14:26:10 Euronext Dublin (XMSM) 1913087
----------- ----------- ---------------- ----------------------- --------
523 43.47 EUR 14:26:10 Euronext Dublin (XMSM) 1913077
----------- ----------- ---------------- ----------------------- --------
100 43.47 EUR 14:28:20 Euronext Dublin (XMSM) 1915854
----------- ----------- ---------------- ----------------------- --------
152 43.47 EUR 14:28:20 Euronext Dublin (XMSM) 1915852
----------- ----------- ---------------- ----------------------- --------
152 43.47 EUR 14:28:20 Euronext Dublin (XMSM) 1915850
----------- ----------- ---------------- ----------------------- --------
152 43.47 EUR 14:28:20 Euronext Dublin (XMSM) 1915848
----------- ----------- ---------------- ----------------------- --------
65 43.47 EUR 14:28:20 Euronext Dublin (XMSM) 1915846
----------- ----------- ---------------- ----------------------- --------
139 43.47 EUR 14:28:20 Euronext Dublin (XMSM) 1915844
----------- ----------- ---------------- ----------------------- --------
325 43.47 EUR 14:28:20 Euronext Dublin (XMSM) 1915842
----------- ----------- ---------------- ----------------------- --------
13 43.46 EUR 14:28:26 Euronext Dublin (XMSM) 1916003
----------- ----------- ---------------- ----------------------- --------
152 43.46 EUR 14:28:26 Euronext Dublin (XMSM) 1916001
----------- ----------- ---------------- ----------------------- --------
387 43.46 EUR 14:28:26 Euronext Dublin (XMSM) 1915999
----------- ----------- ---------------- ----------------------- --------
551 43.46 EUR 14:29:29 Euronext Dublin (XMSM) 1917486
----------- ----------- ---------------- ----------------------- --------
17 43.45 EUR 14:29:34 Euronext Dublin (XMSM) 1917629
----------- ----------- ---------------- ----------------------- --------
147 43.45 EUR 14:29:34 Euronext Dublin (XMSM) 1917631
----------- ----------- ---------------- ----------------------- --------
38 43.45 EUR 14:29:34 Euronext Dublin (XMSM) 1917633
----------- ----------- ---------------- ----------------------- --------
15 43.45 EUR 14:29:34 Euronext Dublin (XMSM) 1917635
----------- ----------- ---------------- ----------------------- --------
213 43.45 EUR 14:29:41 Euronext Dublin (XMSM) 1917772
----------- ----------- ---------------- ----------------------- --------
97 43.45 EUR 14:29:41 Euronext Dublin (XMSM) 1917770
----------- ----------- ---------------- ----------------------- --------
503 43.45 EUR 14:30:05 Euronext Dublin (XMSM) 1924127
----------- ----------- ---------------- ----------------------- --------
563 43.44 EUR 14:30:10 Euronext Dublin (XMSM) 1924473
----------- ----------- ---------------- ----------------------- --------
122 43.43 EUR 14:30:31 Euronext Dublin (XMSM) 1925782
----------- ----------- ---------------- ----------------------- --------
401 43.43 EUR 14:30:31 Euronext Dublin (XMSM) 1925780
----------- ----------- ---------------- ----------------------- --------
121 43.42 EUR 14:30:40 Euronext Dublin (XMSM) 1926226
----------- ----------- ---------------- ----------------------- --------
387 43.42 EUR 14:30:43 Euronext Dublin (XMSM) 1926444
----------- ----------- ---------------- ----------------------- --------
272 43.44 EUR 14:31:27 Euronext Dublin (XMSM) 1929399
----------- ----------- ---------------- ----------------------- --------
255 43.44 EUR 14:31:27 Euronext Dublin (XMSM) 1929397
----------- ----------- ---------------- ----------------------- --------
134 43.42 EUR 14:31:32 Euronext Dublin (XMSM) 1929640
----------- ----------- ---------------- ----------------------- --------
408 43.42 EUR 14:31:32 Euronext Dublin (XMSM) 1929642
----------- ----------- ---------------- ----------------------- --------
318 43.43 EUR 14:32:38 Euronext Dublin (XMSM) 1932063
----------- ----------- ---------------- ----------------------- --------
288 43.43 EUR 14:32:38 Euronext Dublin (XMSM) 1932061
----------- ----------- ---------------- ----------------------- --------
565 43.43 EUR 14:32:51 Euronext Dublin (XMSM) 1932501
----------- ----------- ---------------- ----------------------- --------
541 43.43 EUR 14:33:10 Euronext Dublin (XMSM) 1933286
----------- ----------- ---------------- ----------------------- --------
470 43.42 EUR 14:33:14 Euronext Dublin (XMSM) 1933395
----------- ----------- ---------------- ----------------------- --------
19 43.42 EUR 14:33:14 Euronext Dublin (XMSM) 1933393
----------- ----------- ---------------- ----------------------- --------
1 43.42 EUR 14:33:14 Euronext Dublin (XMSM) 1933391
----------- ----------- ---------------- ----------------------- --------
181 43.42 EUR 14:33:14 Euronext Dublin (XMSM) 1933385
----------- ----------- ---------------- ----------------------- --------
135 43.42 EUR 14:33:14 Euronext Dublin (XMSM) 1933383
----------- ----------- ---------------- ----------------------- --------
248 43.42 EUR 14:33:14 Euronext Dublin (XMSM) 1933381
----------- ----------- ---------------- ----------------------- --------
511 43.43 EUR 14:33:29 Euronext Dublin (XMSM) 1933965
----------- ----------- ---------------- ----------------------- --------
501 43.43 EUR 14:33:29 Euronext Dublin (XMSM) 1933963
----------- ----------- ---------------- ----------------------- --------
191 43.43 EUR 14:34:05 Euronext Dublin (XMSM) 1935538
----------- ----------- ---------------- ----------------------- --------
33 43.43 EUR 14:34:05 Euronext Dublin (XMSM) 1935536
----------- ----------- ---------------- ----------------------- --------
277 43.43 EUR 14:34:05 Euronext Dublin (XMSM) 1935532
----------- ----------- ---------------- ----------------------- --------
51 43.43 EUR 14:34:05 Euronext Dublin (XMSM) 1935530
----------- ----------- ---------------- ----------------------- --------
110 43.42 EUR 14:34:20 Euronext Dublin (XMSM) 1936148
----------- ----------- ---------------- ----------------------- --------
530 43.42 EUR 14:34:23 Euronext Dublin (XMSM) 1936298
----------- ----------- ---------------- ----------------------- --------
442 43.42 EUR 14:34:23 Euronext Dublin (XMSM) 1936296
----------- ----------- ---------------- ----------------------- --------
591 43.46 EUR 14:35:55 Euronext Dublin (XMSM) 1939976
----------- ----------- ---------------- ----------------------- --------
572 43.46 EUR 14:35:55 Euronext Dublin (XMSM) 1939974
----------- ----------- ---------------- ----------------------- --------
232 43.44 EUR 14:35:58 Euronext Dublin (XMSM) 1940126
----------- ----------- ---------------- ----------------------- --------
38 43.44 EUR 14:35:58 Euronext Dublin (XMSM) 1940124
----------- ----------- ---------------- ----------------------- --------
110 43.44 EUR 14:35:58 Euronext Dublin (XMSM) 1940128
----------- ----------- ---------------- ----------------------- --------
743 43.44 EUR 14:35:58 Euronext Dublin (XMSM) 1940130
----------- ----------- ---------------- ----------------------- --------
527 43.44 EUR 14:36:58 Euronext Dublin (XMSM) 1942761
----------- ----------- ---------------- ----------------------- --------
569 43.44 EUR 14:36:58 Euronext Dublin (XMSM) 1942759
----------- ----------- ---------------- ----------------------- --------
433 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944768
----------- ----------- ---------------- ----------------------- --------
433 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944766
----------- ----------- ---------------- ----------------------- --------
100 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944764
----------- ----------- ---------------- ----------------------- --------
2 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944762
----------- ----------- ---------------- ----------------------- --------
150 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944760
----------- ----------- ---------------- ----------------------- --------
152 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944752
----------- ----------- ---------------- ----------------------- --------
133 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944750
----------- ----------- ---------------- ----------------------- --------
152 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944756
----------- ----------- ---------------- ----------------------- --------
152 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944754
----------- ----------- ---------------- ----------------------- --------
152 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944758
----------- ----------- ---------------- ----------------------- --------
26 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944748
----------- ----------- ---------------- ----------------------- --------
460 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944746
----------- ----------- ---------------- ----------------------- --------
299 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944744
----------- ----------- ---------------- ----------------------- --------
169 43.43 EUR 14:37:33 Euronext Dublin (XMSM) 1944742
----------- ----------- ---------------- ----------------------- --------
459 43.42 EUR 14:37:39 Euronext Dublin (XMSM) 1945088
----------- ----------- ---------------- ----------------------- --------
115 43.42 EUR 14:37:39 Euronext Dublin (XMSM) 1945086
----------- ----------- ---------------- ----------------------- --------
25 43.45 EUR 14:38:22 Euronext Dublin (XMSM) 1946996
----------- ----------- ---------------- ----------------------- --------
200 43.45 EUR 14:38:23 Euronext Dublin (XMSM) 1947026
----------- ----------- ---------------- ----------------------- --------
200 43.45 EUR 14:38:23 Euronext Dublin (XMSM) 1947018
----------- ----------- ---------------- ----------------------- --------
56 43.45 EUR 14:38:25 Euronext Dublin (XMSM) 1947063
----------- ----------- ---------------- ----------------------- --------
40 43.45 EUR 14:38:25 Euronext Dublin (XMSM) 1947065
----------- ----------- ---------------- ----------------------- --------
21 43.45 EUR 14:38:25 Euronext Dublin (XMSM) 1947067
----------- ----------- ---------------- ----------------------- --------
458 43.45 EUR 14:38:25 Euronext Dublin (XMSM) 1947055
----------- ----------- ---------------- ----------------------- --------
57 43.45 EUR 14:38:25 Euronext Dublin (XMSM) 1947053
----------- ----------- ---------------- ----------------------- --------
52 43.43 EUR 14:38:45 Euronext Dublin (XMSM) 1947859
----------- ----------- ---------------- ----------------------- --------
200 43.43 EUR 14:38:45 Euronext Dublin (XMSM) 1947857
----------- ----------- ---------------- ----------------------- --------
300 43.43 EUR 14:38:45 Euronext Dublin (XMSM) 1947848
----------- ----------- ---------------- ----------------------- --------
446 43.42 EUR 14:39:15 Euronext Dublin (XMSM) 1949017
----------- ----------- ---------------- ----------------------- --------
71 43.42 EUR 14:39:15 Euronext Dublin (XMSM) 1949015
----------- ----------- ---------------- ----------------------- --------
100 43.42 EUR 14:39:45 Euronext Dublin (XMSM) 1950104
----------- ----------- ---------------- ----------------------- --------
76 43.41 EUR 14:39:46 Euronext Dublin (XMSM) 1950138
----------- ----------- ---------------- ----------------------- --------
11 43.42 EUR 14:39:46 Euronext Dublin (XMSM) 1950123
----------- ----------- ---------------- ----------------------- --------
100 43.42 EUR 14:39:46 Euronext Dublin (XMSM) 1950121
----------- ----------- ---------------- ----------------------- --------
284 43.42 EUR 14:39:46 Euronext Dublin (XMSM) 1950119
----------- ----------- ---------------- ----------------------- --------
98 43.41 EUR 14:39:47 Euronext Dublin (XMSM) 1950141
----------- ----------- ---------------- ----------------------- --------
52 43.41 EUR 14:40:30 Euronext Dublin (XMSM) 1952001
----------- ----------- ---------------- ----------------------- --------
283 43.41 EUR 14:40:38 Euronext Dublin (XMSM) 1952452
----------- ----------- ---------------- ----------------------- --------
123 43.41 EUR 14:40:39 Euronext Dublin (XMSM) 1952506
----------- ----------- ---------------- ----------------------- --------
51 43.41 EUR 14:40:39 Euronext Dublin (XMSM) 1952504
----------- ----------- ---------------- ----------------------- --------
445 43.41 EUR 14:40:39 Euronext Dublin (XMSM) 1952464
----------- ----------- ---------------- ----------------------- --------
130 43.44 EUR 14:41:23 Euronext Dublin (XMSM) 1954482
----------- ----------- ---------------- ----------------------- --------
383 43.44 EUR 14:41:23 Euronext Dublin (XMSM) 1954480
----------- ----------- ---------------- ----------------------- --------
423 43.44 EUR 14:41:41 Euronext Dublin (XMSM) 1955058
----------- ----------- ---------------- ----------------------- --------
96 43.44 EUR 14:41:41 Euronext Dublin (XMSM) 1955056
----------- ----------- ---------------- ----------------------- --------
288 43.45 EUR 14:42:28 Euronext Dublin (XMSM) 1957202
----------- ----------- ---------------- ----------------------- --------
204 43.45 EUR 14:42:28 Euronext Dublin (XMSM) 1957206
----------- ----------- ---------------- ----------------------- --------
92 43.45 EUR 14:42:28 Euronext Dublin (XMSM) 1957204
----------- ----------- ---------------- ----------------------- --------
15 43.46 EUR 14:42:28 Euronext Dublin (XMSM) 1957192
----------- ----------- ---------------- ----------------------- --------
500 43.46 EUR 14:42:28 Euronext Dublin (XMSM) 1957190
----------- ----------- ---------------- ----------------------- --------
52 43.47 EUR 14:42:47 Euronext Dublin (XMSM) 1957887
----------- ----------- ---------------- ----------------------- --------
99 43.47 EUR 14:42:48 Euronext Dublin (XMSM) 1957935
----------- ----------- ---------------- ----------------------- --------
106 43.47 EUR 14:42:48 Euronext Dublin (XMSM) 1957907
----------- ----------- ---------------- ----------------------- --------
242 43.47 EUR 14:42:51 Euronext Dublin (XMSM) 1958027
----------- ----------- ---------------- ----------------------- --------
23 43.48 EUR 14:43:32 Euronext Dublin (XMSM) 1959451
----------- ----------- ---------------- ----------------------- --------
355 43.48 EUR 14:43:32 Euronext Dublin (XMSM) 1959449
----------- ----------- ---------------- ----------------------- --------
94 43.48 EUR 14:43:32 Euronext Dublin (XMSM) 1959447
----------- ----------- ---------------- ----------------------- --------
80 43.48 EUR 14:43:32 Euronext Dublin (XMSM) 1959445
----------- ----------- ---------------- ----------------------- --------
579 43.47 EUR 14:43:48 Euronext Dublin (XMSM) 1959926
----------- ----------- ---------------- ----------------------- --------
168 43.46 EUR 14:43:54 Euronext Dublin (XMSM) 1960118
----------- ----------- ---------------- ----------------------- --------
63 43.46 EUR 14:44:00 Euronext Dublin (XMSM) 1960391
----------- ----------- ---------------- ----------------------- --------
73 43.46 EUR 14:44:01 Euronext Dublin (XMSM) 1960437
----------- ----------- ---------------- ----------------------- --------
149 43.50 EUR 14:45:10 Euronext Dublin (XMSM) 1963578
----------- ----------- ---------------- ----------------------- --------
152 43.50 EUR 14:45:10 Euronext Dublin (XMSM) 1963576
----------- ----------- ---------------- ----------------------- --------
152 43.50 EUR 14:45:10 Euronext Dublin (XMSM) 1963574
----------- ----------- ---------------- ----------------------- --------
39 43.50 EUR 14:45:10 Euronext Dublin (XMSM) 1963572
----------- ----------- ---------------- ----------------------- --------
323 43.51 EUR 14:45:26 Euronext Dublin (XMSM) 1963966
----------- ----------- ---------------- ----------------------- --------
156 43.51 EUR 14:45:26 Euronext Dublin (XMSM) 1963964
----------- ----------- ---------------- ----------------------- --------
36 43.49 EUR 14:45:34 Euronext Dublin (XMSM) 1964198
----------- ----------- ---------------- ----------------------- --------
546 43.49 EUR 14:45:34 Euronext Dublin (XMSM) 1964196
----------- ----------- ---------------- ----------------------- --------
607 43.49 EUR 14:45:36 Euronext Dublin (XMSM) 1964316
----------- ----------- ---------------- ----------------------- --------
45 43.49 EUR 14:46:04 Euronext Dublin (XMSM) 1965513
----------- ----------- ---------------- ----------------------- --------
162 43.49 EUR 14:46:04 Euronext Dublin (XMSM) 1965517
----------- ----------- ---------------- ----------------------- --------
99 43.49 EUR 14:46:04 Euronext Dublin (XMSM) 1965515
----------- ----------- ---------------- ----------------------- --------
38 43.49 EUR 14:46:26 Euronext Dublin (XMSM) 1966183
----------- ----------- ---------------- ----------------------- --------
536 43.49 EUR 14:46:50 Euronext Dublin (XMSM) 1967165
----------- ----------- ---------------- ----------------------- --------
222 43.49 EUR 14:46:50 Euronext Dublin (XMSM) 1967163
----------- ----------- ---------------- ----------------------- --------
537 43.48 EUR 14:46:58 Euronext Dublin (XMSM) 1967591
----------- ----------- ---------------- ----------------------- --------
391 43.49 EUR 14:47:18 Euronext Dublin (XMSM) 1968345
----------- ----------- ---------------- ----------------------- --------
26 43.49 EUR 14:47:18 Euronext Dublin (XMSM) 1968343
----------- ----------- ---------------- ----------------------- --------
127 43.49 EUR 14:47:18 Euronext Dublin (XMSM) 1968341
----------- ----------- ---------------- ----------------------- --------
22 43.49 EUR 14:47:42 Euronext Dublin (XMSM) 1969183
----------- ----------- ---------------- ----------------------- --------
482 43.49 EUR 14:47:42 Euronext Dublin (XMSM) 1969181
----------- ----------- ---------------- ----------------------- --------
43 43.49 EUR 14:48:17 Euronext Dublin (XMSM) 1970660
----------- ----------- ---------------- ----------------------- --------
150 43.49 EUR 14:48:17 Euronext Dublin (XMSM) 1970656
----------- ----------- ---------------- ----------------------- --------
191 43.49 EUR 14:48:17 Euronext Dublin (XMSM) 1970654
----------- ----------- ---------------- ----------------------- --------
176 43.52 EUR 14:50:00 Euronext Dublin (XMSM) 1974765
----------- ----------- ---------------- ----------------------- --------
888 43.52 EUR 14:50:00 Euronext Dublin (XMSM) 1974763
----------- ----------- ---------------- ----------------------- --------
219 43.57 EUR 14:50:49 Euronext Dublin (XMSM) 1976613
----------- ----------- ---------------- ----------------------- --------
69 43.57 EUR 14:50:49 Euronext Dublin (XMSM) 1976611
----------- ----------- ---------------- ----------------------- --------
150 43.57 EUR 14:50:49 Euronext Dublin (XMSM) 1976615
----------- ----------- ---------------- ----------------------- --------
69 43.57 EUR 14:50:49 Euronext Dublin (XMSM) 1976617
----------- ----------- ---------------- ----------------------- --------
212 43.56 EUR 14:50:55 Euronext Dublin (XMSM) 1976886
----------- ----------- ---------------- ----------------------- --------
647 43.56 EUR 14:50:55 Euronext Dublin (XMSM) 1976884
----------- ----------- ---------------- ----------------------- --------
361 43.56 EUR 14:50:55 Euronext Dublin (XMSM) 1976882
----------- ----------- ---------------- ----------------------- --------
45 43.56 EUR 14:50:55 Euronext Dublin (XMSM) 1976880
----------- ----------- ---------------- ----------------------- --------
743 43.55 EUR 14:50:57 Euronext Dublin (XMSM) 1977077
----------- ----------- ---------------- ----------------------- --------
379 43.54 EUR 14:51:01 Euronext Dublin (XMSM) 1977267
----------- ----------- ---------------- ----------------------- --------
147 43.54 EUR 14:51:01 Euronext Dublin (XMSM) 1977265
----------- ----------- ---------------- ----------------------- --------
152 43.52 EUR 14:51:15 Euronext Dublin (XMSM) 1977834
----------- ----------- ---------------- ----------------------- --------
118 43.52 EUR 14:51:15 Euronext Dublin (XMSM) 1977836
----------- ----------- ---------------- ----------------------- --------
150 43.52 EUR 14:51:15 Euronext Dublin (XMSM) 1977830
----------- ----------- ---------------- ----------------------- --------
152 43.52 EUR 14:51:15 Euronext Dublin (XMSM) 1977832
----------- ----------- ---------------- ----------------------- --------
519 43.52 EUR 14:51:15 Euronext Dublin (XMSM) 1977828
----------- ----------- ---------------- ----------------------- --------
513 43.55 EUR 14:53:21 Euronext Dublin (XMSM) 1982715
----------- ----------- ---------------- ----------------------- --------
479 43.55 EUR 14:53:21 Euronext Dublin (XMSM) 1982713
----------- ----------- ---------------- ----------------------- --------
539 43.54 EUR 14:53:23 Euronext Dublin (XMSM) 1982816
----------- ----------- ---------------- ----------------------- --------
98 43.54 EUR 14:53:23 Euronext Dublin (XMSM) 1982814
----------- ----------- ---------------- ----------------------- --------
105 43.54 EUR 14:53:26 Euronext Dublin (XMSM) 1982946
----------- ----------- ---------------- ----------------------- --------
152 43.54 EUR 14:53:26 Euronext Dublin (XMSM) 1982944
----------- ----------- ---------------- ----------------------- --------
152 43.54 EUR 14:53:26 Euronext Dublin (XMSM) 1982942
----------- ----------- ---------------- ----------------------- --------
152 43.54 EUR 14:53:26 Euronext Dublin (XMSM) 1982940
----------- ----------- ---------------- ----------------------- --------
139 43.54 EUR 14:53:26 Euronext Dublin (XMSM) 1982926
----------- ----------- ---------------- ----------------------- --------
529 43.54 EUR 14:53:26 Euronext Dublin (XMSM) 1982924
----------- ----------- ---------------- ----------------------- --------
113 43.58 EUR 14:54:32 Euronext Dublin (XMSM) 1985421
----------- ----------- ---------------- ----------------------- --------
394 43.58 EUR 14:54:32 Euronext Dublin (XMSM) 1985423
----------- ----------- ---------------- ----------------------- --------
325 43.57 EUR 14:54:37 Euronext Dublin (XMSM) 1985652
----------- ----------- ---------------- ----------------------- --------
150 43.57 EUR 14:54:37 Euronext Dublin (XMSM) 1985650
----------- ----------- ---------------- ----------------------- --------
99 43.57 EUR 14:54:37 Euronext Dublin (XMSM) 1985641
----------- ----------- ---------------- ----------------------- --------
152 43.57 EUR 14:54:37 Euronext Dublin (XMSM) 1985639
----------- ----------- ---------------- ----------------------- --------
152 43.57 EUR 14:54:37 Euronext Dublin (XMSM) 1985637
----------- ----------- ---------------- ----------------------- --------
152 43.57 EUR 14:54:37 Euronext Dublin (XMSM) 1985635
----------- ----------- ---------------- ----------------------- --------
275 43.57 EUR 14:54:37 Euronext Dublin (XMSM) 1985627
----------- ----------- ---------------- ----------------------- --------
296 43.57 EUR 14:54:37 Euronext Dublin (XMSM) 1985625
----------- ----------- ---------------- ----------------------- --------
581 43.61 EUR 14:56:01 Euronext Dublin (XMSM) 1988707
----------- ----------- ---------------- ----------------------- --------
579 43.60 EUR 14:56:03 Euronext Dublin (XMSM) 1988849
----------- ----------- ---------------- ----------------------- --------
59 43.64 EUR 14:57:47 Euronext Dublin (XMSM) 1991999
----------- ----------- ---------------- ----------------------- --------
139 43.64 EUR 14:57:47 Euronext Dublin (XMSM) 1991993
----------- ----------- ---------------- ----------------------- --------
125 43.64 EUR 14:57:47 Euronext Dublin (XMSM) 1991991
----------- ----------- ---------------- ----------------------- --------
99 43.64 EUR 14:57:47 Euronext Dublin (XMSM) 1991997
----------- ----------- ---------------- ----------------------- --------
39 43.64 EUR 14:57:47 Euronext Dublin (XMSM) 1991995
----------- ----------- ---------------- ----------------------- --------
150 43.68 EUR 14:58:24 Euronext Dublin (XMSM) 1993187
----------- ----------- ---------------- ----------------------- --------
827 43.68 EUR 14:58:35 Euronext Dublin (XMSM) 1993524
----------- ----------- ---------------- ----------------------- --------
172 43.68 EUR 14:58:43 Euronext Dublin (XMSM) 1993704
----------- ----------- ---------------- ----------------------- --------
478 43.68 EUR 14:58:43 Euronext Dublin (XMSM) 1993702
----------- ----------- ---------------- ----------------------- --------
14 43.67 EUR 14:58:49 Euronext Dublin (XMSM) 1993865
----------- ----------- ---------------- ----------------------- --------
464 43.67 EUR 14:58:51 Euronext Dublin (XMSM) 1993948
----------- ----------- ---------------- ----------------------- --------
548 43.67 EUR 14:58:51 Euronext Dublin (XMSM) 1993946
----------- ----------- ---------------- ----------------------- --------
102 43.71 EUR 15:00:02 Euronext Dublin (XMSM) 1996303
----------- ----------- ---------------- ----------------------- --------
209 43.71 EUR 15:00:02 Euronext Dublin (XMSM) 1996307
----------- ----------- ---------------- ----------------------- --------
216 43.71 EUR 15:00:02 Euronext Dublin (XMSM) 1996305
----------- ----------- ---------------- ----------------------- --------
389 43.70 EUR 15:00:06 Euronext Dublin (XMSM) 1996595
----------- ----------- ---------------- ----------------------- --------
149 43.69 EUR 15:00:12 Euronext Dublin (XMSM) 1996889
----------- ----------- ---------------- ----------------------- --------
380 43.69 EUR 15:00:12 Euronext Dublin (XMSM) 1996887
----------- ----------- ---------------- ----------------------- --------
577 43.70 EUR 15:00:12 Euronext Dublin (XMSM) 1996883
----------- ----------- ---------------- ----------------------- --------
151 43.70 EUR 15:00:12 Euronext Dublin (XMSM) 1996881
----------- ----------- ---------------- ----------------------- --------
418 43.70 EUR 15:00:12 Euronext Dublin (XMSM) 1996878
----------- ----------- ---------------- ----------------------- --------
344 43.70 EUR 15:00:12 Euronext Dublin (XMSM) 1996876
----------- ----------- ---------------- ----------------------- --------
183 43.70 EUR 15:02:04 Euronext Dublin (XMSM) 2001500
----------- ----------- ---------------- ----------------------- --------
154 43.70 EUR 15:02:04 Euronext Dublin (XMSM) 2001502
----------- ----------- ---------------- ----------------------- --------
340 43.70 EUR 15:02:04 Euronext Dublin (XMSM) 2001498
----------- ----------- ---------------- ----------------------- --------
240 43.70 EUR 15:02:04 Euronext Dublin (XMSM) 2001496
----------- ----------- ---------------- ----------------------- --------
230 43.69 EUR 15:02:18 Euronext Dublin (XMSM) 2001989
----------- ----------- ---------------- ----------------------- --------
482 43.70 EUR 15:03:00 Euronext Dublin (XMSM) 2003252
----------- ----------- ---------------- ----------------------- --------
41 43.70 EUR 15:03:00 Euronext Dublin (XMSM) 2003254
----------- ----------- ---------------- ----------------------- --------
268 43.68 EUR 15:03:03 Euronext Dublin (XMSM) 2003390
----------- ----------- ---------------- ----------------------- --------
120 43.68 EUR 15:03:03 Euronext Dublin (XMSM) 2003388
----------- ----------- ---------------- ----------------------- --------
79 43.68 EUR 15:03:03 Euronext Dublin (XMSM) 2003386
----------- ----------- ---------------- ----------------------- --------
118 43.68 EUR 15:03:03 Euronext Dublin (XMSM) 2003384
----------- ----------- ---------------- ----------------------- --------
178 43.68 EUR 15:03:03 Euronext Dublin (XMSM) 2003382
----------- ----------- ---------------- ----------------------- --------
49 43.68 EUR 15:03:03 Euronext Dublin (XMSM) 2003380
----------- ----------- ---------------- ----------------------- --------
212 43.67 EUR 15:03:15 Euronext Dublin (XMSM) 2003855
----------- ----------- ---------------- ----------------------- --------
233 43.67 EUR 15:04:17 Euronext Dublin (XMSM) 2005826
----------- ----------- ---------------- ----------------------- --------
150 43.67 EUR 15:04:17 Euronext Dublin (XMSM) 2005824
----------- ----------- ---------------- ----------------------- --------
105 43.67 EUR 15:04:33 Euronext Dublin (XMSM) 2006518
----------- ----------- ---------------- ----------------------- --------
25 43.67 EUR 15:04:33 Euronext Dublin (XMSM) 2006514
----------- ----------- ---------------- ----------------------- --------
575 43.67 EUR 15:04:33 Euronext Dublin (XMSM) 2006516
----------- ----------- ---------------- ----------------------- --------
478 43.66 EUR 15:04:42 Euronext Dublin (XMSM) 2007058
----------- ----------- ---------------- ----------------------- --------
166 43.66 EUR 15:04:42 Euronext Dublin (XMSM) 2007056
----------- ----------- ---------------- ----------------------- --------
44 43.66 EUR 15:05:14 Euronext Dublin (XMSM) 2008377
----------- ----------- ---------------- ----------------------- --------
164 43.66 EUR 15:05:14 Euronext Dublin (XMSM) 2008375
----------- ----------- ---------------- ----------------------- --------
150 43.66 EUR 15:05:14 Euronext Dublin (XMSM) 2008373
----------- ----------- ---------------- ----------------------- --------
52 43.66 EUR 15:05:14 Euronext Dublin (XMSM) 2008371
----------- ----------- ---------------- ----------------------- --------
221 43.66 EUR 15:05:14 Euronext Dublin (XMSM) 2008369
----------- ----------- ---------------- ----------------------- --------
149 43.66 EUR 15:05:14 Euronext Dublin (XMSM) 2008367
----------- ----------- ---------------- ----------------------- --------
152 43.66 EUR 15:05:27 Euronext Dublin (XMSM) 2008894
----------- ----------- ---------------- ----------------------- --------
87 43.66 EUR 15:05:27 Euronext Dublin (XMSM) 2008896
----------- ----------- ---------------- ----------------------- --------
284 43.66 EUR 15:05:27 Euronext Dublin (XMSM) 2008898
----------- ----------- ---------------- ----------------------- --------
152 43.66 EUR 15:05:27 Euronext Dublin (XMSM) 2008888
----------- ----------- ---------------- ----------------------- --------
119 43.66 EUR 15:05:27 Euronext Dublin (XMSM) 2008886
----------- ----------- ---------------- ----------------------- --------
50 43.66 EUR 15:05:27 Euronext Dublin (XMSM) 2008892
----------- ----------- ---------------- ----------------------- --------
152 43.66 EUR 15:05:27 Euronext Dublin (XMSM) 2008890
----------- ----------- ---------------- ----------------------- --------
580 43.66 EUR 15:05:27 Euronext Dublin (XMSM) 2008884
----------- ----------- ---------------- ----------------------- --------
484 43.66 EUR 15:06:00 Euronext Dublin (XMSM) 2009840
----------- ----------- ---------------- ----------------------- --------
152 43.65 EUR 15:06:12 Euronext Dublin (XMSM) 2010410
----------- ----------- ---------------- ----------------------- --------
150 43.65 EUR 15:06:12 Euronext Dublin (XMSM) 2010408
----------- ----------- ---------------- ----------------------- --------
367 43.65 EUR 15:06:12 Euronext Dublin (XMSM) 2010406
----------- ----------- ---------------- ----------------------- --------
150 43.65 EUR 15:06:12 Euronext Dublin (XMSM) 2010404
----------- ----------- ---------------- ----------------------- --------
108 43.65 EUR 15:07:52 Euronext Dublin (XMSM) 2013546
----------- ----------- ---------------- ----------------------- --------
7 43.65 EUR 15:07:52 Euronext Dublin (XMSM) 2013544
----------- ----------- ---------------- ----------------------- --------
240 43.66 EUR 15:07:52 Euronext Dublin (XMSM) 2013515
----------- ----------- ---------------- ----------------------- --------
333 43.66 EUR 15:07:52 Euronext Dublin (XMSM) 2013513
----------- ----------- ---------------- ----------------------- --------
459 43.65 EUR 15:07:54 Euronext Dublin (XMSM) 2013610
----------- ----------- ---------------- ----------------------- --------
67 43.65 EUR 15:07:54 Euronext Dublin (XMSM) 2013612
----------- ----------- ---------------- ----------------------- --------
342 43.65 EUR 15:08:27 Euronext Dublin (XMSM) 2014802
----------- ----------- ---------------- ----------------------- --------
128 43.63 EUR 15:10:17 Euronext Dublin (XMSM) 2018223
----------- ----------- ---------------- ----------------------- --------
750 43.63 EUR 15:10:17 Euronext Dublin (XMSM) 2018221
----------- ----------- ---------------- ----------------------- --------
136 43.65 EUR 15:10:17 Euronext Dublin (XMSM) 2018219
----------- ----------- ---------------- ----------------------- --------
648 43.65 EUR 15:10:17 Euronext Dublin (XMSM) 2018217
----------- ----------- ---------------- ----------------------- --------
354 43.65 EUR 15:10:17 Euronext Dublin (XMSM) 2018215
----------- ----------- ---------------- ----------------------- --------
186 43.65 EUR 15:10:17 Euronext Dublin (XMSM) 2018213
----------- ----------- ---------------- ----------------------- --------
150 43.63 EUR 15:10:49 Euronext Dublin (XMSM) 2019348
----------- ----------- ---------------- ----------------------- --------
218 43.63 EUR 15:10:49 Euronext Dublin (XMSM) 2019346
----------- ----------- ---------------- ----------------------- --------
580 43.67 EUR 15:12:41 Euronext Dublin (XMSM) 2022801
----------- ----------- ---------------- ----------------------- --------
69 43.67 EUR 15:12:41 Euronext Dublin (XMSM) 2022803
----------- ----------- ---------------- ----------------------- --------
280 43.67 EUR 15:12:41 Euronext Dublin (XMSM) 2022805
----------- ----------- ---------------- ----------------------- --------
79 43.67 EUR 15:12:41 Euronext Dublin (XMSM) 2022807
----------- ----------- ---------------- ----------------------- --------
235 43.67 EUR 15:12:41 Euronext Dublin (XMSM) 2022809
----------- ----------- ---------------- ----------------------- --------
333 43.67 EUR 15:12:41 Euronext Dublin (XMSM) 2022813
----------- ----------- ---------------- ----------------------- --------
38 43.67 EUR 15:12:41 Euronext Dublin (XMSM) 2022811
----------- ----------- ---------------- ----------------------- --------
582 43.66 EUR 15:12:51 Euronext Dublin (XMSM) 2023076
----------- ----------- ---------------- ----------------------- --------
662 43.66 EUR 15:12:51 Euronext Dublin (XMSM) 2023074
----------- ----------- ---------------- ----------------------- --------
570 43.65 EUR 15:13:07 Euronext Dublin (XMSM) 2023560
----------- ----------- ---------------- ----------------------- --------
274 43.65 EUR 15:13:20 Euronext Dublin (XMSM) 2023883
----------- ----------- ---------------- ----------------------- --------
198 43.65 EUR 15:13:20 Euronext Dublin (XMSM) 2023862
----------- ----------- ---------------- ----------------------- --------
216 43.64 EUR 15:13:23 Euronext Dublin (XMSM) 2024018
----------- ----------- ---------------- ----------------------- --------
200 43.64 EUR 15:13:24 Euronext Dublin (XMSM) 2024094
----------- ----------- ---------------- ----------------------- --------
100 43.64 EUR 15:13:25 Euronext Dublin (XMSM) 2024111
----------- ----------- ---------------- ----------------------- --------
52 43.64 EUR 15:13:27 Euronext Dublin (XMSM) 2024155
----------- ----------- ---------------- ----------------------- --------
133 43.64 EUR 15:13:29 Euronext Dublin (XMSM) 2024208
----------- ----------- ---------------- ----------------------- --------
31 43.64 EUR 15:13:29 Euronext Dublin (XMSM) 2024206
----------- ----------- ---------------- ----------------------- --------
198 43.64 EUR 15:13:29 Euronext Dublin (XMSM) 2024204
----------- ----------- ---------------- ----------------------- --------
158 43.64 EUR 15:13:29 Euronext Dublin (XMSM) 2024202
----------- ----------- ---------------- ----------------------- --------
200 43.59 EUR 15:13:47 Euronext Dublin (XMSM) 2024712
----------- ----------- ---------------- ----------------------- --------
176 43.59 EUR 15:13:51 Euronext Dublin (XMSM) 2024911
----------- ----------- ---------------- ----------------------- --------
182 43.59 EUR 15:13:52 Euronext Dublin (XMSM) 2024921
----------- ----------- ---------------- ----------------------- --------
479 43.58 EUR 15:14:19 Euronext Dublin (XMSM) 2025641
----------- ----------- ---------------- ----------------------- --------
555 43.59 EUR 15:15:12 Euronext Dublin (XMSM) 2027205
----------- ----------- ---------------- ----------------------- --------
153 43.58 EUR 15:15:17 Euronext Dublin (XMSM) 2027559
----------- ----------- ---------------- ----------------------- --------
200 43.58 EUR 15:15:17 Euronext Dublin (XMSM) 2027554
----------- ----------- ---------------- ----------------------- --------
65 43.58 EUR 15:15:17 Euronext Dublin (XMSM) 2027531
----------- ----------- ---------------- ----------------------- --------
135 43.58 EUR 15:15:17 Euronext Dublin (XMSM) 2027529
----------- ----------- ---------------- ----------------------- --------
405 43.56 EUR 15:15:53 Euronext Dublin (XMSM) 2028525
----------- ----------- ---------------- ----------------------- --------
167 43.56 EUR 15:15:53 Euronext Dublin (XMSM) 2028527
----------- ----------- ---------------- ----------------------- --------
202 43.56 EUR 15:16:44 Euronext Dublin (XMSM) 2030000
----------- ----------- ---------------- ----------------------- --------
283 43.57 EUR 15:17:16 Euronext Dublin (XMSM) 2031033
----------- ----------- ---------------- ----------------------- --------
115 43.57 EUR 15:17:16 Euronext Dublin (XMSM) 2031031
----------- ----------- ---------------- ----------------------- --------
19 43.57 EUR 15:17:16 Euronext Dublin (XMSM) 2031029
----------- ----------- ---------------- ----------------------- --------
190 43.57 EUR 15:17:16 Euronext Dublin (XMSM) 2031023
----------- ----------- ---------------- ----------------------- --------
317 43.59 EUR 15:17:59 Euronext Dublin (XMSM) 2032614
----------- ----------- ---------------- ----------------------- --------
103 43.59 EUR 15:17:59 Euronext Dublin (XMSM) 2032612
----------- ----------- ---------------- ----------------------- --------
84 43.59 EUR 15:17:59 Euronext Dublin (XMSM) 2032610
----------- ----------- ---------------- ----------------------- --------
107 43.58 EUR 15:18:00 Euronext Dublin (XMSM) 2032678
----------- ----------- ---------------- ----------------------- --------
240 43.58 EUR 15:18:00 Euronext Dublin (XMSM) 2032676
----------- ----------- ---------------- ----------------------- --------
40 43.58 EUR 15:18:00 Euronext Dublin (XMSM) 2032674
----------- ----------- ---------------- ----------------------- --------
225 43.58 EUR 15:18:00 Euronext Dublin (XMSM) 2032672
----------- ----------- ---------------- ----------------------- --------
543 43.63 EUR 15:19:16 Euronext Dublin (XMSM) 2035526
----------- ----------- ---------------- ----------------------- --------
709 43.61 EUR 15:19:26 Euronext Dublin (XMSM) 2035867
----------- ----------- ---------------- ----------------------- --------
78 43.60 EUR 15:20:33 Euronext Dublin (XMSM) 2038205
----------- ----------- ---------------- ----------------------- --------
150 43.60 EUR 15:20:33 Euronext Dublin (XMSM) 2038203
----------- ----------- ---------------- ----------------------- --------
211 43.60 EUR 15:20:33 Euronext Dublin (XMSM) 2038201
----------- ----------- ---------------- ----------------------- --------
54 43.60 EUR 15:21:03 Euronext Dublin (XMSM) 2039298
----------- ----------- ---------------- ----------------------- --------
160 43.60 EUR 15:21:03 Euronext Dublin (XMSM) 2039294
----------- ----------- ---------------- ----------------------- --------
321 43.60 EUR 15:21:03 Euronext Dublin (XMSM) 2039296
----------- ----------- ---------------- ----------------------- --------
113 43.60 EUR 15:21:03 Euronext Dublin (XMSM) 2039304
----------- ----------- ---------------- ----------------------- --------
150 43.60 EUR 15:21:03 Euronext Dublin (XMSM) 2039300
----------- ----------- ---------------- ----------------------- --------
112 43.60 EUR 15:21:03 Euronext Dublin (XMSM) 2039302
----------- ----------- ---------------- ----------------------- --------
69 43.65 EUR 15:22:15 Euronext Dublin (XMSM) 2041903
----------- ----------- ---------------- ----------------------- --------
150 43.65 EUR 15:22:15 Euronext Dublin (XMSM) 2041901
----------- ----------- ---------------- ----------------------- --------
150 43.65 EUR 15:22:15 Euronext Dublin (XMSM) 2041877
----------- ----------- ---------------- ----------------------- --------
152 43.65 EUR 15:22:15 Euronext Dublin (XMSM) 2041871
----------- ----------- ---------------- ----------------------- --------
152 43.65 EUR 15:22:15 Euronext Dublin (XMSM) 2041869
----------- ----------- ---------------- ----------------------- --------
152 43.65 EUR 15:22:15 Euronext Dublin (XMSM) 2041873
----------- ----------- ---------------- ----------------------- --------
17 43.65 EUR 15:22:15 Euronext Dublin (XMSM) 2041875
----------- ----------- ---------------- ----------------------- --------
150 43.65 EUR 15:22:15 Euronext Dublin (XMSM) 2041867
----------- ----------- ---------------- ----------------------- --------
152 43.64 EUR 15:22:20 Euronext Dublin (XMSM) 2042085
----------- ----------- ---------------- ----------------------- --------
152 43.64 EUR 15:22:20 Euronext Dublin (XMSM) 2042083
----------- ----------- ---------------- ----------------------- --------
372 43.64 EUR 15:22:20 Euronext Dublin (XMSM) 2042081
----------- ----------- ---------------- ----------------------- --------
360 43.64 EUR 15:22:20 Euronext Dublin (XMSM) 2042079
----------- ----------- ---------------- ----------------------- --------
73 43.67 EUR 15:24:00 Euronext Dublin (XMSM) 2045809
----------- ----------- ---------------- ----------------------- --------
51 43.67 EUR 15:24:00 Euronext Dublin (XMSM) 2045805
----------- ----------- ---------------- ----------------------- --------
100 43.67 EUR 15:24:00 Euronext Dublin (XMSM) 2045811
----------- ----------- ---------------- ----------------------- --------
129 43.67 EUR 15:24:00 Euronext Dublin (XMSM) 2045813
----------- ----------- ---------------- ----------------------- --------
888 43.67 EUR 15:24:00 Euronext Dublin (XMSM) 2045807
----------- ----------- ---------------- ----------------------- --------
472 43.67 EUR 15:24:48 Euronext Dublin (XMSM) 2047342
----------- ----------- ---------------- ----------------------- --------
584 43.67 EUR 15:24:48 Euronext Dublin (XMSM) 2047340
----------- ----------- ---------------- ----------------------- --------
200 43.67 EUR 15:25:48 Euronext Dublin (XMSM) 2050433
----------- ----------- ---------------- ----------------------- --------
358 43.67 EUR 15:25:48 Euronext Dublin (XMSM) 2050425
----------- ----------- ---------------- ----------------------- --------
219 43.67 EUR 15:25:48 Euronext Dublin (XMSM) 2050423
----------- ----------- ---------------- ----------------------- --------
60 43.67 EUR 15:25:48 Euronext Dublin (XMSM) 2050431
----------- ----------- ---------------- ----------------------- --------
100 43.67 EUR 15:25:48 Euronext Dublin (XMSM) 2050427
----------- ----------- ---------------- ----------------------- --------
150 43.67 EUR 15:25:48 Euronext Dublin (XMSM) 2050429
----------- ----------- ---------------- ----------------------- --------
211 43.67 EUR 15:25:48 Euronext Dublin (XMSM) 2050421
----------- ----------- ---------------- ----------------------- --------
888 43.67 EUR 15:25:48 Euronext Dublin (XMSM) 2050417
----------- ----------- ---------------- ----------------------- --------
69 43.67 EUR 15:25:48 Euronext Dublin (XMSM) 2050419
----------- ----------- ---------------- ----------------------- --------
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
POSDKCBBOBDDDDD
(END) Dow Jones Newswires
November 22, 2021 02:00 ET (07:00 GMT)
Crh (LSE:CRH)
Historical Stock Chart
From Mar 2024 to Apr 2024
Crh (LSE:CRH)
Historical Stock Chart
From Apr 2023 to Apr 2024
