Picture of CRH logo

CRH CRH News Story

0.000.00%
gb flag iconLast trade - 00:00
Basic MaterialsBalancedLarge CapHigh Flyer

REG - CRH PLC - Transaction in Own Shares

For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20220623:nRSW8696Pa&default-theme=true

RNS Number : 8696P  CRH PLC  23 June 2022

 23(rd) June 2022
 CRH plc Transaction in Own Shares

 CRH plc ('CRH') announces that on 22(nd) June 2022 it purchased the following
 number of its ordinary shares (the 'ordinary shares') on Euronext Dublin, from
 CRH's broker UBS. The ordinary shares purchased will be held as treasury
 shares.

                                                                   Euronext Dublin
 Number of ordinary shares purchased:                              150,000
 Highest price paid per share:                                     €32.5100
 Lowest price paid per share:                                      €31.9800
 Volume weighted average price paid:                               €32.2194

 The purchases form part of CRH's intention to buy back ordinary shares of up
 to $300 million in the period to 30(th) September 2022 following its
 announcement on 16(th) June 2022 and were effected by CRH's broker as part of
 the Programme announced on 16(th) June 2022.

 Following settlement of the above transactions CRH will hold 13,827,794 of its
 ordinary shares in treasury which represents 1.786% of the issued ordinary
 share capital of CRH. Ordinary shares held in treasury do not have any voting
 rights. Following settlement, CRH will have 760,312,544 ordinary shares in
 issue (excluding treasury shares).

 In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
 Abuse Regulation) (including as it forms part of retained EU law in the United
 Kingdom ('UK') from time to time and, where relevant, pursuant to the UK's
 European Union (Withdrawal) Act 2018 and the UK's Market Abuse (Amendment) (EU
 Exit) Regulations 2019), a detailed breakdown of individual trades made on
 22(nd) June 2022 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:                              BST
 Currency:                               EUR
 Date of Transactions:                   22/06/2022

 Aggregated Information

 Trading venue                           Currency     Volume Weighted Average Price  Aggregated volume
 Euronext Dublin (XMSM)                  EUR          32.2194                        150,000

 Euronext Dublin
 Number of        Price per Share (EUR)  Currency     Trade Time                     Trading Venue           MatchID

Shares
 326              32.14                  EUR          08:08:54                       Euronext Dublin (XMSM)  1701151
 283              32.14                  EUR          08:10:30                       Euronext Dublin (XMSM)  1704968
 330              32.14                  EUR          08:10:34                       Euronext Dublin (XMSM)  1705167
 303              32.21                  EUR          08:11:44                       Euronext Dublin (XMSM)  1708047
 325              32.21                  EUR          08:12:11                       Euronext Dublin (XMSM)  1709057
 175              32.19                  EUR          08:12:16                       Euronext Dublin (XMSM)  1709300
 300              32.18                  EUR          08:12:19                       Euronext Dublin (XMSM)  1709395
 288              32.16                  EUR          08:12:27                       Euronext Dublin (XMSM)  1709705
 291              32.19                  EUR          08:13:47                       Euronext Dublin (XMSM)  1713095
 294              32.19                  EUR          08:13:47                       Euronext Dublin (XMSM)  1713086
 324              32.30                  EUR          08:15:22                       Euronext Dublin (XMSM)  1717105
 38               32.29                  EUR          08:15:42                       Euronext Dublin (XMSM)  1717772
 133              32.29                  EUR          08:15:57                       Euronext Dublin (XMSM)  1718403
 29               32.29                  EUR          08:15:57                       Euronext Dublin (XMSM)  1718401
 50               32.29                  EUR          08:15:57                       Euronext Dublin (XMSM)  1718399
 56               32.29                  EUR          08:15:57                       Euronext Dublin (XMSM)  1718397
 75               32.29                  EUR          08:15:57                       Euronext Dublin (XMSM)  1718395
 186              32.29                  EUR          08:15:57                       Euronext Dublin (XMSM)  1718393
 315              32.34                  EUR          08:17:01                       Euronext Dublin (XMSM)  1720938
 298              32.33                  EUR          08:17:09                       Euronext Dublin (XMSM)  1721302
 3                32.32                  EUR          08:18:07                       Euronext Dublin (XMSM)  1723666
 300              32.32                  EUR          08:18:07                       Euronext Dublin (XMSM)  1723664
 197              32.34                  EUR          08:18:28                       Euronext Dublin (XMSM)  1724261
 76               32.34                  EUR          08:18:28                       Euronext Dublin (XMSM)  1724259
 199              32.33                  EUR          08:19:00                       Euronext Dublin (XMSM)  1725497
 109              32.33                  EUR          08:19:00                       Euronext Dublin (XMSM)  1725499
 267              32.27                  EUR          08:20:00                       Euronext Dublin (XMSM)  1727667
 76               32.25                  EUR          08:20:08                       Euronext Dublin (XMSM)  1728197
 50               32.25                  EUR          08:20:57                       Euronext Dublin (XMSM)  1730185
 100              32.25                  EUR          08:21:01                       Euronext Dublin (XMSM)  1730366
 159              32.25                  EUR          08:21:01                       Euronext Dublin (XMSM)  1730364
 36               32.25                  EUR          08:21:01                       Euronext Dublin (XMSM)  1730361
 239              32.25                  EUR          08:21:01                       Euronext Dublin (XMSM)  1730355
 91               32.14                  EUR          08:21:46                       Euronext Dublin (XMSM)  1732041
 175              32.14                  EUR          08:21:46                       Euronext Dublin (XMSM)  1732039
 91               32.19                  EUR          08:22:56                       Euronext Dublin (XMSM)  1734669
 213              32.19                  EUR          08:22:56                       Euronext Dublin (XMSM)  1734671
 330              32.19                  EUR          08:23:02                       Euronext Dublin (XMSM)  1734913
 301              32.17                  EUR          08:23:37                       Euronext Dublin (XMSM)  1736380
 269              32.16                  EUR          08:24:23                       Euronext Dublin (XMSM)  1738302
 21               32.16                  EUR          08:24:23                       Euronext Dublin (XMSM)  1738300
 10               32.32                  EUR          08:26:03                       Euronext Dublin (XMSM)  1742383
 126              32.32                  EUR          08:26:03                       Euronext Dublin (XMSM)  1742381
 132              32.32                  EUR          08:26:04                       Euronext Dublin (XMSM)  1742424
 190              32.33                  EUR          08:26:20                       Euronext Dublin (XMSM)  1742901
 329              32.32                  EUR          08:26:23                       Euronext Dublin (XMSM)  1742990
 272              32.32                  EUR          08:26:23                       Euronext Dublin (XMSM)  1742978
 284              32.32                  EUR          08:26:48                       Euronext Dublin (XMSM)  1744047
 314              32.30                  EUR          08:26:53                       Euronext Dublin (XMSM)  1744263
 70               32.32                  EUR          08:28:57                       Euronext Dublin (XMSM)  1748267
 198              32.32                  EUR          08:29:00                       Euronext Dublin (XMSM)  1748385
 27               32.30                  EUR          08:29:30                       Euronext Dublin (XMSM)  1749613
 279              32.30                  EUR          08:29:30                       Euronext Dublin (XMSM)  1749615
 135              32.31                  EUR          08:30:35                       Euronext Dublin (XMSM)  1753484
 164              32.31                  EUR          08:30:35                       Euronext Dublin (XMSM)  1753482
 35               32.39                  EUR          08:32:41                       Euronext Dublin (XMSM)  1761285
 175              32.39                  EUR          08:32:41                       Euronext Dublin (XMSM)  1761283
 280              32.38                  EUR          08:32:46                       Euronext Dublin (XMSM)  1761496
 147              32.38                  EUR          08:33:02                       Euronext Dublin (XMSM)  1762232
 139              32.38                  EUR          08:33:02                       Euronext Dublin (XMSM)  1762230
 291              32.36                  EUR          08:33:29                       Euronext Dublin (XMSM)  1763640
 67               32.31                  EUR          08:34:59                       Euronext Dublin (XMSM)  1767155
 212              32.31                  EUR          08:34:59                       Euronext Dublin (XMSM)  1767153
 300              32.28                  EUR          08:36:21                       Euronext Dublin (XMSM)  1770778
 277              32.23                  EUR          08:37:33                       Euronext Dublin (XMSM)  1773811
 270              32.23                  EUR          08:37:38                       Euronext Dublin (XMSM)  1773984
 305              32.20                  EUR          08:38:23                       Euronext Dublin (XMSM)  1775675
 175              32.24                  EUR          08:39:52                       Euronext Dublin (XMSM)  1779197
 93               32.24                  EUR          08:39:53                       Euronext Dublin (XMSM)  1779199
 175              32.23                  EUR          08:41:19                       Euronext Dublin (XMSM)  1782791
 16               32.22                  EUR          08:41:27                       Euronext Dublin (XMSM)  1783297
 120              32.22                  EUR          08:41:27                       Euronext Dublin (XMSM)  1783295
 155              32.22                  EUR          08:41:27                       Euronext Dublin (XMSM)  1783293
 173              32.20                  EUR          08:42:35                       Euronext Dublin (XMSM)  1786839
 145              32.20                  EUR          08:42:37                       Euronext Dublin (XMSM)  1786964
 297              32.22                  EUR          08:43:06                       Euronext Dublin (XMSM)  1788193
 14               32.22                  EUR          08:43:06                       Euronext Dublin (XMSM)  1788191
 303              32.21                  EUR          08:45:33                       Euronext Dublin (XMSM)  1794626
 296              32.21                  EUR          08:46:55                       Euronext Dublin (XMSM)  1798380
 316              32.18                  EUR          08:47:07                       Euronext Dublin (XMSM)  1799212
 249              32.17                  EUR          08:48:47                       Euronext Dublin (XMSM)  1804946
 42               32.17                  EUR          08:48:47                       Euronext Dublin (XMSM)  1804944
 285              32.20                  EUR          08:50:59                       Euronext Dublin (XMSM)  1811556
 275              32.16                  EUR          08:51:53                       Euronext Dublin (XMSM)  1813572
 276              32.10                  EUR          08:52:38                       Euronext Dublin (XMSM)  1816300
 290              32.13                  EUR          08:53:49                       Euronext Dublin (XMSM)  1819247
 21               32.13                  EUR          08:53:50                       Euronext Dublin (XMSM)  1819269
 13               32.13                  EUR          08:53:50                       Euronext Dublin (XMSM)  1819267
 58               32.14                  EUR          08:54:02                       Euronext Dublin (XMSM)  1819847
 246              32.14                  EUR          08:54:02                       Euronext Dublin (XMSM)  1819845
 317              32.10                  EUR          08:54:40                       Euronext Dublin (XMSM)  1821421
 329              32.13                  EUR          08:56:36                       Euronext Dublin (XMSM)  1826650
 251              32.10                  EUR          08:56:58                       Euronext Dublin (XMSM)  1827529
 78               32.10                  EUR          08:56:58                       Euronext Dublin (XMSM)  1827527
 35               32.13                  EUR          08:59:10                       Euronext Dublin (XMSM)  1832839
 249              32.13                  EUR          08:59:10                       Euronext Dublin (XMSM)  1832837
 175              32.09                  EUR          09:00:27                       Euronext Dublin (XMSM)  1837734
 310              32.08                  EUR          09:01:06                       Euronext Dublin (XMSM)  1838682
 302              32.08                  EUR          09:01:37                       Euronext Dublin (XMSM)  1839712
 16               32.08                  EUR          09:01:38                       Euronext Dublin (XMSM)  1839752
 175              32.04                  EUR          09:02:40                       Euronext Dublin (XMSM)  1841626
 279              32.06                  EUR          09:04:44                       Euronext Dublin (XMSM)  1846154
 152              32.06                  EUR          09:05:35                       Euronext Dublin (XMSM)  1847848
 175              32.06                  EUR          09:05:35                       Euronext Dublin (XMSM)  1847846
 119              32.05                  EUR          09:06:05                       Euronext Dublin (XMSM)  1848794
 175              32.05                  EUR          09:06:05                       Euronext Dublin (XMSM)  1848743
 296              32.00                  EUR          09:07:02                       Euronext Dublin (XMSM)  1851284
 178              32.00                  EUR          09:07:25                       Euronext Dublin (XMSM)  1852205
 116              32.00                  EUR          09:07:30                       Euronext Dublin (XMSM)  1852401
 266              31.99                  EUR          09:08:15                       Euronext Dublin (XMSM)  1854168
 319              32.02                  EUR          09:08:50                       Euronext Dublin (XMSM)  1855430
 170              32.03                  EUR          09:10:23                       Euronext Dublin (XMSM)  1861020
 144              32.03                  EUR          09:10:23                       Euronext Dublin (XMSM)  1861018
 175              32.10                  EUR          09:12:26                       Euronext Dublin (XMSM)  1865062
 130              32.09                  EUR          09:12:57                       Euronext Dublin (XMSM)  1865809
 175              32.09                  EUR          09:12:57                       Euronext Dublin (XMSM)  1865807
 288              32.09                  EUR          09:12:57                       Euronext Dublin (XMSM)  1865795
 145              32.08                  EUR          09:14:58                       Euronext Dublin (XMSM)  1868825
 127              32.08                  EUR          09:14:58                       Euronext Dublin (XMSM)  1868823
 325              32.03                  EUR          09:15:39                       Euronext Dublin (XMSM)  1870116
 305              32.07                  EUR          09:18:22                       Euronext Dublin (XMSM)  1874516
 39               32.06                  EUR          09:19:59                       Euronext Dublin (XMSM)  1876907
 240              32.06                  EUR          09:19:59                       Euronext Dublin (XMSM)  1876905
 14               32.05                  EUR          09:20:52                       Euronext Dublin (XMSM)  1878468
 133              32.05                  EUR          09:20:52                       Euronext Dublin (XMSM)  1878466
 125              32.05                  EUR          09:20:52                       Euronext Dublin (XMSM)  1878463
 45               32.08                  EUR          09:22:31                       Euronext Dublin (XMSM)  1881404
 277              32.08                  EUR          09:22:40                       Euronext Dublin (XMSM)  1881661
 308              32.06                  EUR          09:23:42                       Euronext Dublin (XMSM)  1883163
 115              32.04                  EUR          09:25:16                       Euronext Dublin (XMSM)  1885557
 175              32.04                  EUR          09:25:16                       Euronext Dublin (XMSM)  1885555
 49               32.03                  EUR          09:26:06                       Euronext Dublin (XMSM)  1886938
 326              32.02                  EUR          09:26:20                       Euronext Dublin (XMSM)  1887258
 247              32.06                  EUR          09:27:14                       Euronext Dublin (XMSM)  1888826
 40               32.06                  EUR          09:27:14                       Euronext Dublin (XMSM)  1888828
 230              32.01                  EUR          09:29:01                       Euronext Dublin (XMSM)  1891551
 94               32.01                  EUR          09:29:01                       Euronext Dublin (XMSM)  1891549
 124              32.06                  EUR          09:31:24                       Euronext Dublin (XMSM)  1896117
 175              32.06                  EUR          09:31:24                       Euronext Dublin (XMSM)  1896115
 266              32.03                  EUR          09:31:32                       Euronext Dublin (XMSM)  1896364
 175              32.06                  EUR          09:33:16                       Euronext Dublin (XMSM)  1899790
 24               32.06                  EUR          09:33:26                       Euronext Dublin (XMSM)  1900073
 53               32.06                  EUR          09:33:26                       Euronext Dublin (XMSM)  1900071
 50               32.06                  EUR          09:33:26                       Euronext Dublin (XMSM)  1900069
 175              32.06                  EUR          09:33:26                       Euronext Dublin (XMSM)  1900067
 229              32.06                  EUR          09:33:26                       Euronext Dublin (XMSM)  1900060
 75               32.06                  EUR          09:33:26                       Euronext Dublin (XMSM)  1900058
 310              32.05                  EUR          09:33:39                       Euronext Dublin (XMSM)  1900364
 281              32.11                  EUR          09:37:28                       Euronext Dublin (XMSM)  1908253
 266              32.10                  EUR          09:37:40                       Euronext Dublin (XMSM)  1908559
 268              32.08                  EUR          09:38:22                       Euronext Dublin (XMSM)  1909912
 149              32.07                  EUR          09:39:56                       Euronext Dublin (XMSM)  1912479
 122              32.07                  EUR          09:39:56                       Euronext Dublin (XMSM)  1912477
 139              32.07                  EUR          09:42:18                       Euronext Dublin (XMSM)  1916648
 143              32.07                  EUR          09:42:18                       Euronext Dublin (XMSM)  1916646
 175              32.06                  EUR          09:42:35                       Euronext Dublin (XMSM)  1917179
 133              32.07                  EUR          09:43:43                       Euronext Dublin (XMSM)  1919383
 175              32.07                  EUR          09:43:43                       Euronext Dublin (XMSM)  1919381
 292              32.06                  EUR          09:45:38                       Euronext Dublin (XMSM)  1922926
 18               32.04                  EUR          09:46:59                       Euronext Dublin (XMSM)  1925264
 255              32.04                  EUR          09:46:59                       Euronext Dublin (XMSM)  1925266
 175              32.03                  EUR          09:47:30                       Euronext Dublin (XMSM)  1926024
 67               32.02                  EUR          09:48:09                       Euronext Dublin (XMSM)  1926883
 3                32.02                  EUR          09:48:14                       Euronext Dublin (XMSM)  1926996
 163              32.03                  EUR          09:50:09                       Euronext Dublin (XMSM)  1931233
 162              32.03                  EUR          09:50:09                       Euronext Dublin (XMSM)  1931231
 238              32.07                  EUR          09:51:47                       Euronext Dublin (XMSM)  1934447
 328              32.09                  EUR          09:52:37                       Euronext Dublin (XMSM)  1935728
 121              32.05                  EUR          09:53:36                       Euronext Dublin (XMSM)  1937212
 176              32.05                  EUR          09:53:36                       Euronext Dublin (XMSM)  1937210
 298              32.11                  EUR          09:57:12                       Euronext Dublin (XMSM)  1942966
 22               32.11                  EUR          09:57:12                       Euronext Dublin (XMSM)  1942964
 323              32.10                  EUR          09:57:18                       Euronext Dublin (XMSM)  1943314
 13               32.17                  EUR          10:00:33                       Euronext Dublin (XMSM)  1948939
 300              32.17                  EUR          10:00:33                       Euronext Dublin (XMSM)  1948937
 175              32.21                  EUR          10:02:23                       Euronext Dublin (XMSM)  1952484
 286              32.20                  EUR          10:02:26                       Euronext Dublin (XMSM)  1952551
 47               32.20                  EUR          10:02:26                       Euronext Dublin (XMSM)  1952547
 242              32.20                  EUR          10:02:26                       Euronext Dublin (XMSM)  1952545
 162              32.21                  EUR          10:03:36                       Euronext Dublin (XMSM)  1954080
 148              32.21                  EUR          10:03:36                       Euronext Dublin (XMSM)  1954078
 327              32.18                  EUR          10:05:07                       Euronext Dublin (XMSM)  1956924
 50               32.19                  EUR          10:06:54                       Euronext Dublin (XMSM)  1959715
 175              32.19                  EUR          10:06:54                       Euronext Dublin (XMSM)  1959713
 272              32.18                  EUR          10:07:32                       Euronext Dublin (XMSM)  1960617
 132              32.16                  EUR          10:09:22                       Euronext Dublin (XMSM)  1963146
 142              32.16                  EUR          10:09:22                       Euronext Dublin (XMSM)  1963148
 118              32.15                  EUR          10:10:22                       Euronext Dublin (XMSM)  1964777
 179              32.15                  EUR          10:10:22                       Euronext Dublin (XMSM)  1964775
 4                32.13                  EUR          10:11:10                       Euronext Dublin (XMSM)  1965829
 210              32.13                  EUR          10:11:10                       Euronext Dublin (XMSM)  1965827
 69               32.13                  EUR          10:11:10                       Euronext Dublin (XMSM)  1965825
 81               32.10                  EUR          10:12:41                       Euronext Dublin (XMSM)  1968005
 208              32.10                  EUR          10:12:41                       Euronext Dublin (XMSM)  1968000
 99               32.09                  EUR          10:14:27                       Euronext Dublin (XMSM)  1970627
 168              32.09                  EUR          10:14:27                       Euronext Dublin (XMSM)  1970625
 262              32.17                  EUR          10:17:23                       Euronext Dublin (XMSM)  1976018
 7                32.17                  EUR          10:17:24                       Euronext Dublin (XMSM)  1976030
 282              32.17                  EUR          10:17:24                       Euronext Dublin (XMSM)  1976032
 61               32.19                  EUR          10:19:14                       Euronext Dublin (XMSM)  1978947
 44               32.19                  EUR          10:19:14                       Euronext Dublin (XMSM)  1978945
 175              32.19                  EUR          10:19:14                       Euronext Dublin (XMSM)  1978943
 290              32.19                  EUR          10:19:14                       Euronext Dublin (XMSM)  1978926
 41               32.23                  EUR          10:22:49                       Euronext Dublin (XMSM)  1984425
 136              32.23                  EUR          10:23:09                       Euronext Dublin (XMSM)  1985103
 77               32.23                  EUR          10:23:09                       Euronext Dublin (XMSM)  1985098
 175              32.23                  EUR          10:23:09                       Euronext Dublin (XMSM)  1985096
 56               32.24                  EUR          10:24:30                       Euronext Dublin (XMSM)  1987460
 249              32.24                  EUR          10:24:30                       Euronext Dublin (XMSM)  1987458
 298              32.18                  EUR          10:27:06                       Euronext Dublin (XMSM)  1992119
 315              32.17                  EUR          10:28:15                       Euronext Dublin (XMSM)  1994657
 299              32.18                  EUR          10:30:01                       Euronext Dublin (XMSM)  1998182
 56               32.12                  EUR          10:31:57                       Euronext Dublin (XMSM)  2002179
 253              32.12                  EUR          10:32:03                       Euronext Dublin (XMSM)  2002575
 213              32.12                  EUR          10:33:31                       Euronext Dublin (XMSM)  2004514
 99               32.12                  EUR          10:33:31                       Euronext Dublin (XMSM)  2004512
 300              32.08                  EUR          10:35:13                       Euronext Dublin (XMSM)  2006971
 8                32.08                  EUR          10:35:37                       Euronext Dublin (XMSM)  2007435
 174              32.10                  EUR          10:36:44                       Euronext Dublin (XMSM)  2009204
 175              32.11                  EUR          10:38:03                       Euronext Dublin (XMSM)  2010802
 103              32.11                  EUR          10:38:06                       Euronext Dublin (XMSM)  2010864
 327              32.06                  EUR          10:40:06                       Euronext Dublin (XMSM)  2015985
 163              32.03                  EUR          10:41:44                       Euronext Dublin (XMSM)  2018109
 159              32.03                  EUR          10:41:44                       Euronext Dublin (XMSM)  2018107
 175              32.01                  EUR          10:43:06                       Euronext Dublin (XMSM)  2019697
 100              32.01                  EUR          10:43:08                       Euronext Dublin (XMSM)  2019727
 175              31.99                  EUR          10:43:56                       Euronext Dublin (XMSM)  2020885
 120              32.02                  EUR          10:45:02                       Euronext Dublin (XMSM)  2022835
 175              32.02                  EUR          10:45:02                       Euronext Dublin (XMSM)  2022833
 41               32.01                  EUR          10:47:32                       Euronext Dublin (XMSM)  2026503
 252              32.01                  EUR          10:47:32                       Euronext Dublin (XMSM)  2026501
 136              31.99                  EUR          10:48:12                       Euronext Dublin (XMSM)  2027325
 175              31.98                  EUR          10:49:14                       Euronext Dublin (XMSM)  2028894
 175              31.98                  EUR          10:49:15                       Euronext Dublin (XMSM)  2028986
 289              31.99                  EUR          10:49:33                       Euronext Dublin (XMSM)  2029437
 175              31.98                  EUR          10:50:11                       Euronext Dublin (XMSM)  2030535
 34               31.98                  EUR          10:50:22                       Euronext Dublin (XMSM)  2030794
 44               31.98                  EUR          10:50:22                       Euronext Dublin (XMSM)  2030792
 315              31.98                  EUR          10:50:22                       Euronext Dublin (XMSM)  2030790
 313              32.06                  EUR          10:52:47                       Euronext Dublin (XMSM)  2034133
 88               32.08                  EUR          10:54:06                       Euronext Dublin (XMSM)  2036295
 193              32.08                  EUR          10:54:06                       Euronext Dublin (XMSM)  2036293
 250              32.07                  EUR          10:54:07                       Euronext Dublin (XMSM)  2036419
 16               32.07                  EUR          10:54:07                       Euronext Dublin (XMSM)  2036417
 13               32.07                  EUR          10:54:08                       Euronext Dublin (XMSM)  2036439
 86               32.05                  EUR          10:55:55                       Euronext Dublin (XMSM)  2039260
 125              32.05                  EUR          10:56:16                       Euronext Dublin (XMSM)  2040194
 62               32.05                  EUR          10:56:16                       Euronext Dublin (XMSM)  2040192
 287              32.05                  EUR          10:57:28                       Euronext Dublin (XMSM)  2042273
 170              32.09                  EUR          10:59:40                       Euronext Dublin (XMSM)  2046300
 110              32.09                  EUR          10:59:40                       Euronext Dublin (XMSM)  2046298
 175              32.05                  EUR          11:02:24                       Euronext Dublin (XMSM)  2049081
 175              32.05                  EUR          11:02:32                       Euronext Dublin (XMSM)  2049143
 91               32.05                  EUR          11:02:32                       Euronext Dublin (XMSM)  2049145
 133              32.05                  EUR          11:03:42                       Euronext Dublin (XMSM)  2049929
 308              32.09                  EUR          11:04:55                       Euronext Dublin (XMSM)  2051019
 292              32.10                  EUR          11:05:36                       Euronext Dublin (XMSM)  2051797
 26               32.07                  EUR          11:08:23                       Euronext Dublin (XMSM)  2054080
 50               32.07                  EUR          11:08:23                       Euronext Dublin (XMSM)  2054077
 33               32.07                  EUR          11:08:23                       Euronext Dublin (XMSM)  2054075
 175              32.07                  EUR          11:08:23                       Euronext Dublin (XMSM)  2054073
 297              32.07                  EUR          11:08:23                       Euronext Dublin (XMSM)  2054070
 148              32.08                  EUR          11:11:51                       Euronext Dublin (XMSM)  2056761
 165              32.08                  EUR          11:11:51                       Euronext Dublin (XMSM)  2056759
 289              32.08                  EUR          11:11:51                       Euronext Dublin (XMSM)  2056755
 132              32.05                  EUR          11:12:34                       Euronext Dublin (XMSM)  2057526
 175              32.05                  EUR          11:12:34                       Euronext Dublin (XMSM)  2057521
 31               32.06                  EUR          11:15:43                       Euronext Dublin (XMSM)  2060002
 252              32.06                  EUR          11:15:43                       Euronext Dublin (XMSM)  2060000
 328              32.06                  EUR          11:16:11                       Euronext Dublin (XMSM)  2060363
 304              32.05                  EUR          11:18:03                       Euronext Dublin (XMSM)  2061947
 50               32.02                  EUR          11:19:08                       Euronext Dublin (XMSM)  2062854
 175              32.02                  EUR          11:19:08                       Euronext Dublin (XMSM)  2062852
 79               32.05                  EUR          11:21:50                       Euronext Dublin (XMSM)  2065053
 148              32.04                  EUR          11:21:57                       Euronext Dublin (XMSM)  2065120
 142              32.04                  EUR          11:21:57                       Euronext Dublin (XMSM)  2065118
 273              32.05                  EUR          11:23:18                       Euronext Dublin (XMSM)  2066092
 48               32.04                  EUR          11:24:43                       Euronext Dublin (XMSM)  2067279
 269              32.04                  EUR          11:24:44                       Euronext Dublin (XMSM)  2067297
 329              32.05                  EUR          11:26:39                       Euronext Dublin (XMSM)  2069029
 190              32.04                  EUR          11:26:43                       Euronext Dublin (XMSM)  2069070
 98               32.04                  EUR          11:27:13                       Euronext Dublin (XMSM)  2069489
 93               32.06                  EUR          11:29:25                       Euronext Dublin (XMSM)  2071274
 209              32.06                  EUR          11:29:25                       Euronext Dublin (XMSM)  2071272
 112              32.06                  EUR          11:30:35                       Euronext Dublin (XMSM)  2072435
 156              32.06                  EUR          11:30:35                       Euronext Dublin (XMSM)  2072433
 203              32.06                  EUR          11:32:25                       Euronext Dublin (XMSM)  2073551
 71               32.06                  EUR          11:32:25                       Euronext Dublin (XMSM)  2073549
 319              32.08                  EUR          11:36:17                       Euronext Dublin (XMSM)  2076564
 329              32.07                  EUR          11:36:44                       Euronext Dublin (XMSM)  2076787
 164              32.06                  EUR          11:39:25                       Euronext Dublin (XMSM)  2078992
 155              32.06                  EUR          11:39:25                       Euronext Dublin (XMSM)  2078989
 312              32.05                  EUR          11:41:28                       Euronext Dublin (XMSM)  2080685
 280              32.02                  EUR          11:43:55                       Euronext Dublin (XMSM)  2082628
 314              32.03                  EUR          11:44:57                       Euronext Dublin (XMSM)  2083488
 25               32.00                  EUR          11:47:05                       Euronext Dublin (XMSM)  2085241
 101              32.00                  EUR          11:47:06                       Euronext Dublin (XMSM)  2085244
 180              32.00                  EUR          11:47:17                       Euronext Dublin (XMSM)  2085345
 333              32.04                  EUR          11:51:16                       Euronext Dublin (XMSM)  2089232
 357              32.04                  EUR          11:51:16                       Euronext Dublin (XMSM)  2089224
 175              32.07                  EUR          11:55:01                       Euronext Dublin (XMSM)  2092197
 175              32.07                  EUR          11:55:02                       Euronext Dublin (XMSM)  2092228
 175              32.07                  EUR          11:55:11                       Euronext Dublin (XMSM)  2092418
 175              32.07                  EUR          11:55:56                       Euronext Dublin (XMSM)  2093006
 106              32.07                  EUR          11:55:56                       Euronext Dublin (XMSM)  2093010
 49               32.07                  EUR          11:55:56                       Euronext Dublin (XMSM)  2093008
 298              32.07                  EUR          11:55:56                       Euronext Dublin (XMSM)  2093000
 25               32.03                  EUR          11:58:00                       Euronext Dublin (XMSM)  2094567
 291              32.03                  EUR          11:58:00                       Euronext Dublin (XMSM)  2094565
 80               32.01                  EUR          11:59:02                       Euronext Dublin (XMSM)  2095231
 175              32.01                  EUR          11:59:02                       Euronext Dublin (XMSM)  2095229
 21               32.01                  EUR          11:59:02                       Euronext Dublin (XMSM)  2095227
 51               32.01                  EUR          11:59:02                       Euronext Dublin (XMSM)  2095223
 318              32.02                  EUR          11:59:50                       Euronext Dublin (XMSM)  2096215
 14               32.02                  EUR          12:00:12                       Euronext Dublin (XMSM)  2097195
 50               32.02                  EUR          12:00:12                       Euronext Dublin (XMSM)  2097192
 156              32.02                  EUR          12:00:12                       Euronext Dublin (XMSM)  2097185
 100              32.02                  EUR          12:00:12                       Euronext Dublin (XMSM)  2097174
 179              32.01                  EUR          12:00:13                       Euronext Dublin (XMSM)  2097219
 85               32.01                  EUR          12:00:13                       Euronext Dublin (XMSM)  2097217
 19               32.01                  EUR          12:00:13                       Euronext Dublin (XMSM)  2097215
 119              32.00                  EUR          12:00:14                       Euronext Dublin (XMSM)  2097234
 1                32.01                  EUR          12:00:14                       Euronext Dublin (XMSM)  2097221
 175              32.03                  EUR          12:00:34                       Euronext Dublin (XMSM)  2097434
 159              32.04                  EUR          12:00:34                       Euronext Dublin (XMSM)  2097432
 127              32.04                  EUR          12:00:34                       Euronext Dublin (XMSM)  2097430
 285              32.03                  EUR          12:00:47                       Euronext Dublin (XMSM)  2097557
 128              32.02                  EUR          12:02:37                       Euronext Dublin (XMSM)  2098912
 151              32.08                  EUR          12:04:40                       Euronext Dublin (XMSM)  2100822
 175              32.08                  EUR          12:04:40                       Euronext Dublin (XMSM)  2100820
 43               32.08                  EUR          12:04:40                       Euronext Dublin (XMSM)  2100803
 242              32.08                  EUR          12:04:40                       Euronext Dublin (XMSM)  2100801
 108              32.08                  EUR          12:04:40                       Euronext Dublin (XMSM)  2100799
 183              32.09                  EUR          12:06:28                       Euronext Dublin (XMSM)  2102390
 131              32.09                  EUR          12:06:28                       Euronext Dublin (XMSM)  2102392
 196              32.09                  EUR          12:07:40                       Euronext Dublin (XMSM)  2103215
 130              32.09                  EUR          12:07:40                       Euronext Dublin (XMSM)  2103213
 264              32.08                  EUR          12:08:09                       Euronext Dublin (XMSM)  2103639
 483              32.10                  EUR          12:09:53                       Euronext Dublin (XMSM)  2104936
 320              32.09                  EUR          12:10:07                       Euronext Dublin (XMSM)  2105160
 44               32.12                  EUR          12:13:24                       Euronext Dublin (XMSM)  2107484
 222              32.12                  EUR          12:13:49                       Euronext Dublin (XMSM)  2107742
 130              32.11                  EUR          12:14:18                       Euronext Dublin (XMSM)  2108206
 175              32.11                  EUR          12:14:18                       Euronext Dublin (XMSM)  2108204
 84               32.14                  EUR          12:16:13                       Euronext Dublin (XMSM)  2109803
 124              32.14                  EUR          12:16:13                       Euronext Dublin (XMSM)  2109801
 30               32.14                  EUR          12:16:14                       Euronext Dublin (XMSM)  2109814
 54               32.14                  EUR          12:16:17                       Euronext Dublin (XMSM)  2109835
 277              32.14                  EUR          12:16:17                       Euronext Dublin (XMSM)  2109837
 210              32.12                  EUR          12:18:00                       Euronext Dublin (XMSM)  2110869
 129              32.18                  EUR          12:20:01                       Euronext Dublin (XMSM)  2112709
 283              32.18                  EUR          12:20:01                       Euronext Dublin (XMSM)  2112704
 38               32.18                  EUR          12:20:01                       Euronext Dublin (XMSM)  2112699
 286              32.18                  EUR          12:21:06                       Euronext Dublin (XMSM)  2113533
 289              32.19                  EUR          12:23:00                       Euronext Dublin (XMSM)  2114846
 356              32.19                  EUR          12:23:06                       Euronext Dublin (XMSM)  2114952
 275              32.20                  EUR          12:24:30                       Euronext Dublin (XMSM)  2116101
 306              32.21                  EUR          12:25:33                       Euronext Dublin (XMSM)  2116813
 268              32.20                  EUR          12:28:08                       Euronext Dublin (XMSM)  2118853
 279              32.22                  EUR          12:30:15                       Euronext Dublin (XMSM)  2120721
 290              32.22                  EUR          12:32:25                       Euronext Dublin (XMSM)  2122292
 211              32.20                  EUR          12:33:12                       Euronext Dublin (XMSM)  2122903
 116              32.22                  EUR          12:34:37                       Euronext Dublin (XMSM)  2123985
 188              32.22                  EUR          12:34:37                       Euronext Dublin (XMSM)  2123983
 146              32.19                  EUR          12:36:50                       Euronext Dublin (XMSM)  2125861
 136              32.19                  EUR          12:36:53                       Euronext Dublin (XMSM)  2125956
 308              32.21                  EUR          12:38:55                       Euronext Dublin (XMSM)  2128268
 3                32.21                  EUR          12:38:55                       Euronext Dublin (XMSM)  2128266
 317              32.20                  EUR          12:40:06                       Euronext Dublin (XMSM)  2129199
 285              32.22                  EUR          12:42:25                       Euronext Dublin (XMSM)  2131358
 226              32.22                  EUR          12:44:35                       Euronext Dublin (XMSM)  2132892
 89               32.22                  EUR          12:44:35                       Euronext Dublin (XMSM)  2132890
 304              32.21                  EUR          12:45:41                       Euronext Dublin (XMSM)  2133995
 330              32.21                  EUR          12:47:02                       Euronext Dublin (XMSM)  2135138
 267              32.22                  EUR          12:48:33                       Euronext Dublin (XMSM)  2136508
 34               32.25                  EUR          12:51:53                       Euronext Dublin (XMSM)  2139362
 200              32.25                  EUR          12:51:53                       Euronext Dublin (XMSM)  2139360
 52               32.25                  EUR          12:51:55                       Euronext Dublin (XMSM)  2139428
 326              32.24                  EUR          12:52:01                       Euronext Dublin (XMSM)  2139725
 324              32.24                  EUR          12:54:32                       Euronext Dublin (XMSM)  2141576
 50               32.21                  EUR          12:55:40                       Euronext Dublin (XMSM)  2142323
 175              32.21                  EUR          12:55:40                       Euronext Dublin (XMSM)  2142321
 61               32.24                  EUR          12:58:37                       Euronext Dublin (XMSM)  2144685
 175              32.24                  EUR          12:58:39                       Euronext Dublin (XMSM)  2144723
 84               32.24                  EUR          12:58:59                       Euronext Dublin (XMSM)  2145016
 72               32.23                  EUR          12:59:24                       Euronext Dublin (XMSM)  2145549
 200              32.23                  EUR          12:59:24                       Euronext Dublin (XMSM)  2145547
 44               32.23                  EUR          13:00:12                       Euronext Dublin (XMSM)  2146352
 276              32.19                  EUR          13:00:59                       Euronext Dublin (XMSM)  2147404
 13               32.21                  EUR          13:03:26                       Euronext Dublin (XMSM)  2149901
 71               32.21                  EUR          13:03:26                       Euronext Dublin (XMSM)  2149899
 22               32.21                  EUR          13:03:26                       Euronext Dublin (XMSM)  2149897
 175              32.21                  EUR          13:04:14                       Euronext Dublin (XMSM)  2150460
 276              32.20                  EUR          13:05:02                       Euronext Dublin (XMSM)  2151042
 175              32.21                  EUR          13:07:18                       Euronext Dublin (XMSM)  2152749
 283              32.22                  EUR          13:08:38                       Euronext Dublin (XMSM)  2154245
 136              32.22                  EUR          13:09:14                       Euronext Dublin (XMSM)  2154841
 137              32.22                  EUR          13:09:14                       Euronext Dublin (XMSM)  2154839
 8                32.22                  EUR          13:09:28                       Euronext Dublin (XMSM)  2155104
 148              32.20                  EUR          13:09:41                       Euronext Dublin (XMSM)  2155341
 175              32.20                  EUR          13:09:41                       Euronext Dublin (XMSM)  2155315
 268              32.19                  EUR          13:11:13                       Euronext Dublin (XMSM)  2156767
 8                32.19                  EUR          13:11:14                       Euronext Dublin (XMSM)  2156769
 50               32.24                  EUR          13:13:05                       Euronext Dublin (XMSM)  2158383
 175              32.24                  EUR          13:13:05                       Euronext Dublin (XMSM)  2158381
 375              32.23                  EUR          13:13:18                       Euronext Dublin (XMSM)  2158632
 158              32.23                  EUR          13:14:56                       Euronext Dublin (XMSM)  2160015
 163              32.23                  EUR          13:14:56                       Euronext Dublin (XMSM)  2160013
 273              32.22                  EUR          13:15:00                       Euronext Dublin (XMSM)  2160086
 200              32.22                  EUR          13:16:04                       Euronext Dublin (XMSM)  2161173
 92               32.22                  EUR          13:16:04                       Euronext Dublin (XMSM)  2161153
 77               32.20                  EUR          13:17:37                       Euronext Dublin (XMSM)  2162616
 34               32.20                  EUR          13:17:37                       Euronext Dublin (XMSM)  2162611
 175              32.20                  EUR          13:17:37                       Euronext Dublin (XMSM)  2162609
 214              32.20                  EUR          13:19:22                       Euronext Dublin (XMSM)  2164424
 95               32.20                  EUR          13:19:22                       Euronext Dublin (XMSM)  2164417
 293              32.20                  EUR          13:20:55                       Euronext Dublin (XMSM)  2165982
 277              32.20                  EUR          13:21:48                       Euronext Dublin (XMSM)  2166675
 297              32.21                  EUR          13:25:26                       Euronext Dublin (XMSM)  2170468
 25               32.21                  EUR          13:25:26                       Euronext Dublin (XMSM)  2170466
 322              32.20                  EUR          13:25:46                       Euronext Dublin (XMSM)  2170831
 290              32.19                  EUR          13:27:08                       Euronext Dublin (XMSM)  2172230
 200              32.17                  EUR          13:27:26                       Euronext Dublin (XMSM)  2172554
 296              32.16                  EUR          13:29:34                       Euronext Dublin (XMSM)  2174749
 265              32.16                  EUR          13:30:08                       Euronext Dublin (XMSM)  2175548
 300              32.14                  EUR          13:31:47                       Euronext Dublin (XMSM)  2177786
 275              32.15                  EUR          13:32:36                       Euronext Dublin (XMSM)  2178985
 68               32.17                  EUR          13:34:51                       Euronext Dublin (XMSM)  2181855
 200              32.17                  EUR          13:34:51                       Euronext Dublin (XMSM)  2181853
 145              32.17                  EUR          13:34:51                       Euronext Dublin (XMSM)  2181843
 318              32.17                  EUR          13:34:51                       Euronext Dublin (XMSM)  2181841
 175              32.17                  EUR          13:34:51                       Euronext Dublin (XMSM)  2181845
 272              32.16                  EUR          13:35:32                       Euronext Dublin (XMSM)  2182674
 294              32.17                  EUR          13:36:45                       Euronext Dublin (XMSM)  2183849
 269              32.17                  EUR          13:37:08                       Euronext Dublin (XMSM)  2184341
 175              32.16                  EUR          13:39:13                       Euronext Dublin (XMSM)  2187043
 329              32.16                  EUR          13:39:13                       Euronext Dublin (XMSM)  2187040
 213              32.15                  EUR          13:39:15                       Euronext Dublin (XMSM)  2187050
 32               32.15                  EUR          13:39:42                       Euronext Dublin (XMSM)  2187615
 67               32.15                  EUR          13:39:42                       Euronext Dublin (XMSM)  2187613
 59               32.16                  EUR          13:40:28                       Euronext Dublin (XMSM)  2188554
 282              32.17                  EUR          13:41:53                       Euronext Dublin (XMSM)  2189828
 168              32.19                  EUR          13:42:46                       Euronext Dublin (XMSM)  2191241
 114              32.19                  EUR          13:42:46                       Euronext Dublin (XMSM)  2191239
 43               32.19                  EUR          13:42:47                       Euronext Dublin (XMSM)  2191256
 196              32.18                  EUR          13:42:53                       Euronext Dublin (XMSM)  2191334
 88               32.18                  EUR          13:42:53                       Euronext Dublin (XMSM)  2191332
 207              32.19                  EUR          13:45:21                       Euronext Dublin (XMSM)  2193973
 60               32.19                  EUR          13:45:21                       Euronext Dublin (XMSM)  2193971
 286              32.18                  EUR          13:45:34                       Euronext Dublin (XMSM)  2194186
 131              32.15                  EUR          13:46:39                       Euronext Dublin (XMSM)  2195444
 138              32.15                  EUR          13:46:39                       Euronext Dublin (XMSM)  2195442
 59               32.16                  EUR          13:48:15                       Euronext Dublin (XMSM)  2197139
 251              32.16                  EUR          13:48:15                       Euronext Dublin (XMSM)  2197137
 162              32.15                  EUR          13:50:47                       Euronext Dublin (XMSM)  2200230
 14               32.15                  EUR          13:50:49                       Euronext Dublin (XMSM)  2200265
 53               32.15                  EUR          13:50:50                       Euronext Dublin (XMSM)  2200289
 130              32.15                  EUR          13:50:50                       Euronext Dublin (XMSM)  2200286
 100              32.17                  EUR          13:54:24                       Euronext Dublin (XMSM)  2205178
 173              32.17                  EUR          13:54:24                       Euronext Dublin (XMSM)  2205176
 50               32.17                  EUR          13:54:24                       Euronext Dublin (XMSM)  2205174
 19               32.16                  EUR          13:54:24                       Euronext Dublin (XMSM)  2205169
 255              32.16                  EUR          13:54:24                       Euronext Dublin (XMSM)  2205167
 284              32.16                  EUR          13:54:24                       Euronext Dublin (XMSM)  2205165
 184              32.15                  EUR          13:55:45                       Euronext Dublin (XMSM)  2207203
 120              32.15                  EUR          13:55:45                       Euronext Dublin (XMSM)  2207201
 240              32.19                  EUR          13:57:41                       Euronext Dublin (XMSM)  2210288
 277              32.19                  EUR          13:57:42                       Euronext Dublin (XMSM)  2210303
 328              32.17                  EUR          13:59:03                       Euronext Dublin (XMSM)  2212060
 58               32.21                  EUR          14:01:14                       Euronext Dublin (XMSM)  2215413
 87               32.22                  EUR          14:01:14                       Euronext Dublin (XMSM)  2215410
 240              32.22                  EUR          14:01:14                       Euronext Dublin (XMSM)  2215408
 175              32.21                  EUR          14:01:30                       Euronext Dublin (XMSM)  2215768
 66               32.19                  EUR          14:04:00                       Euronext Dublin (XMSM)  2218733
 41               32.19                  EUR          14:04:00                       Euronext Dublin (XMSM)  2218731
 175              32.19                  EUR          14:04:00                       Euronext Dublin (XMSM)  2218729
 215              32.20                  EUR          14:04:00                       Euronext Dublin (XMSM)  2218726
 113              32.20                  EUR          14:04:00                       Euronext Dublin (XMSM)  2218724
 280              32.18                  EUR          14:05:11                       Euronext Dublin (XMSM)  2220737
 330              32.18                  EUR          14:06:54                       Euronext Dublin (XMSM)  2222758
 200              32.19                  EUR          14:06:54                       Euronext Dublin (XMSM)  2222735
 191              32.19                  EUR          14:06:54                       Euronext Dublin (XMSM)  2222725
 91               32.19                  EUR          14:06:54                       Euronext Dublin (XMSM)  2222723
 275              32.15                  EUR          14:07:59                       Euronext Dublin (XMSM)  2224221
 219              32.15                  EUR          14:09:49                       Euronext Dublin (XMSM)  2226815
 56               32.15                  EUR          14:09:54                       Euronext Dublin (XMSM)  2226953
 179              32.15                  EUR          14:10:12                       Euronext Dublin (XMSM)  2227247
 54               32.15                  EUR          14:10:12                       Euronext Dublin (XMSM)  2227245
 5                32.14                  EUR          14:11:39                       Euronext Dublin (XMSM)  2229705
 321              32.14                  EUR          14:11:39                       Euronext Dublin (XMSM)  2229703
 50               32.18                  EUR          14:14:35                       Euronext Dublin (XMSM)  2233696
 175              32.17                  EUR          14:14:37                       Euronext Dublin (XMSM)  2233758
 325              32.17                  EUR          14:14:37                       Euronext Dublin (XMSM)  2233749
 161              32.17                  EUR          14:15:26                       Euronext Dublin (XMSM)  2234631
 131              32.17                  EUR          14:15:26                       Euronext Dublin (XMSM)  2234629
 175              32.17                  EUR          14:15:27                       Euronext Dublin (XMSM)  2234661
 175              32.15                  EUR          14:15:57                       Euronext Dublin (XMSM)  2235368
 288              32.13                  EUR          14:17:31                       Euronext Dublin (XMSM)  2237103
 15               32.13                  EUR          14:17:31                       Euronext Dublin (XMSM)  2237099
 65               32.18                  EUR          14:20:50                       Euronext Dublin (XMSM)  2241533
 175              32.18                  EUR          14:20:50                       Euronext Dublin (XMSM)  2241527
 175              32.18                  EUR          14:20:51                       Euronext Dublin (XMSM)  2241558
 89               32.19                  EUR          14:21:42                       Euronext Dublin (XMSM)  2242770
 175              32.19                  EUR          14:21:42                       Euronext Dublin (XMSM)  2242768
 42               32.19                  EUR          14:21:42                       Euronext Dublin (XMSM)  2242766
 62               32.19                  EUR          14:21:42                       Euronext Dublin (XMSM)  2242764
 45               32.20                  EUR          14:22:04                       Euronext Dublin (XMSM)  2243181
 175              32.20                  EUR          14:22:04                       Euronext Dublin (XMSM)  2243183
 50               32.19                  EUR          14:22:11                       Euronext Dublin (XMSM)  2243332
 183              32.19                  EUR          14:22:11                       Euronext Dublin (XMSM)  2243330
 138              32.19                  EUR          14:22:12                       Euronext Dublin (XMSM)  2243339
 282              32.20                  EUR          14:23:27                       Euronext Dublin (XMSM)  2245154
 98               32.18                  EUR          14:23:34                       Euronext Dublin (XMSM)  2245313
 183              32.18                  EUR          14:23:35                       Euronext Dublin (XMSM)  2245342
 272              32.20                  EUR          14:25:38                       Euronext Dublin (XMSM)  2247931
 102              32.20                  EUR          14:26:07                       Euronext Dublin (XMSM)  2248549
 212              32.20                  EUR          14:26:07                       Euronext Dublin (XMSM)  2248547
 301              32.20                  EUR          14:26:12                       Euronext Dublin (XMSM)  2248685
 47               32.23                  EUR          14:28:22                       Euronext Dublin (XMSM)  2252184
 56               32.23                  EUR          14:28:22                       Euronext Dublin (XMSM)  2252182
 200              32.23                  EUR          14:28:22                       Euronext Dublin (XMSM)  2252175
 220              32.23                  EUR          14:30:00                       Euronext Dublin (XMSM)  2255320
 77               32.23                  EUR          14:30:00                       Euronext Dublin (XMSM)  2255318
 137              32.22                  EUR          14:30:02                       Euronext Dublin (XMSM)  2257198
 185              32.22                  EUR          14:30:02                       Euronext Dublin (XMSM)  2257196
 81               32.20                  EUR          14:30:05                       Euronext Dublin (XMSM)  2257817
 191              32.20                  EUR          14:30:05                       Euronext Dublin (XMSM)  2257787
 5                32.19                  EUR          14:30:07                       Euronext Dublin (XMSM)  2257983
 279              32.19                  EUR          14:30:07                       Euronext Dublin (XMSM)  2257981
 175              32.19                  EUR          14:30:53                       Euronext Dublin (XMSM)  2261017
 117              32.18                  EUR          14:30:56                       Euronext Dublin (XMSM)  2261222
 175              32.18                  EUR          14:30:56                       Euronext Dublin (XMSM)  2261220
 67               32.26                  EUR          14:31:34                       Euronext Dublin (XMSM)  2263888
 207              32.26                  EUR          14:31:34                       Euronext Dublin (XMSM)  2263886
 25               32.28                  EUR          14:31:50                       Euronext Dublin (XMSM)  2264743
 270              32.28                  EUR          14:31:50                       Euronext Dublin (XMSM)  2264741
 230              32.27                  EUR          14:31:50                       Euronext Dublin (XMSM)  2264737
 99               32.27                  EUR          14:31:52                       Euronext Dublin (XMSM)  2264849
 318              32.26                  EUR          14:31:56                       Euronext Dublin (XMSM)  2265395
 304              32.27                  EUR          14:31:56                       Euronext Dublin (XMSM)  2265388
 282              32.28                  EUR          14:32:33                       Euronext Dublin (XMSM)  2268108
 48               32.27                  EUR          14:32:57                       Euronext Dublin (XMSM)  2269089
 100              32.27                  EUR          14:32:57                       Euronext Dublin (XMSM)  2269085
 121              32.27                  EUR          14:32:57                       Euronext Dublin (XMSM)  2269072
 46               32.30                  EUR          14:33:19                       Euronext Dublin (XMSM)  2270802
 341              32.30                  EUR          14:33:19                       Euronext Dublin (XMSM)  2270800
 274              32.29                  EUR          14:33:22                       Euronext Dublin (XMSM)  2270961
 309              32.29                  EUR          14:33:22                       Euronext Dublin (XMSM)  2270945
 285              32.28                  EUR          14:33:46                       Euronext Dublin (XMSM)  2272004
 1                32.25                  EUR          14:33:53                       Euronext Dublin (XMSM)  2272366
 314              32.25                  EUR          14:33:56                       Euronext Dublin (XMSM)  2272471
 62               32.24                  EUR          14:34:27                       Euronext Dublin (XMSM)  2273909
 311              32.23                  EUR          14:34:31                       Euronext Dublin (XMSM)  2274080
 275              32.22                  EUR          14:34:35                       Euronext Dublin (XMSM)  2274348
 6                32.22                  EUR          14:34:35                       Euronext Dublin (XMSM)  2274308
 319              32.25                  EUR          14:35:15                       Euronext Dublin (XMSM)  2276170
 248              32.22                  EUR          14:35:26                       Euronext Dublin (XMSM)  2276761
 75               32.22                  EUR          14:35:27                       Euronext Dublin (XMSM)  2276810
 155              32.21                  EUR          14:36:28                       Euronext Dublin (XMSM)  2279217
 175              32.21                  EUR          14:36:28                       Euronext Dublin (XMSM)  2279182
 47               32.21                  EUR          14:36:28                       Euronext Dublin (XMSM)  2279172
 249              32.21                  EUR          14:36:28                       Euronext Dublin (XMSM)  2279170
 104              32.22                  EUR          14:37:05                       Euronext Dublin (XMSM)  2281080
 175              32.22                  EUR          14:37:05                       Euronext Dublin (XMSM)  2281078
 111              32.22                  EUR          14:37:05                       Euronext Dublin (XMSM)  2281061
 160              32.22                  EUR          14:37:05                       Euronext Dublin (XMSM)  2281059
 152              32.25                  EUR          14:38:25                       Euronext Dublin (XMSM)  2284353
 175              32.25                  EUR          14:38:25                       Euronext Dublin (XMSM)  2284351
 281              32.25                  EUR          14:38:25                       Euronext Dublin (XMSM)  2284256
 135              32.23                  EUR          14:38:34                       Euronext Dublin (XMSM)  2284729
 175              32.23                  EUR          14:38:34                       Euronext Dublin (XMSM)  2284727
 269              32.25                  EUR          14:39:08                       Euronext Dublin (XMSM)  2286029
 175              32.25                  EUR          14:39:20                       Euronext Dublin (XMSM)  2286635
 50               32.25                  EUR          14:39:20                       Euronext Dublin (XMSM)  2286637
 324              32.22                  EUR          14:39:27                       Euronext Dublin (XMSM)  2287150
 175              32.24                  EUR          14:40:24                       Euronext Dublin (XMSM)  2290058
 304              32.23                  EUR          14:40:25                       Euronext Dublin (XMSM)  2290144
 324              32.20                  EUR          14:41:06                       Euronext Dublin (XMSM)  2291610
 173              32.28                  EUR          14:42:32                       Euronext Dublin (XMSM)  2295283
 161              32.28                  EUR          14:42:32                       Euronext Dublin (XMSM)  2295281
 13               32.26                  EUR          14:42:36                       Euronext Dublin (XMSM)  2295409
 250              32.29                  EUR          14:43:06                       Euronext Dublin (XMSM)  2296421
 214              32.29                  EUR          14:43:06                       Euronext Dublin (XMSM)  2296418
 67               32.29                  EUR          14:43:06                       Euronext Dublin (XMSM)  2296416
 12               32.29                  EUR          14:43:06                       Euronext Dublin (XMSM)  2296414
 93               32.28                  EUR          14:43:08                       Euronext Dublin (XMSM)  2296546
 173              32.28                  EUR          14:43:08                       Euronext Dublin (XMSM)  2296542
 303              32.27                  EUR          14:43:17                       Euronext Dublin (XMSM)  2296901
 327              32.26                  EUR          14:43:46                       Euronext Dublin (XMSM)  2297833
 175              32.30                  EUR          14:45:23                       Euronext Dublin (XMSM)  2302465
 70               32.30                  EUR          14:45:47                       Euronext Dublin (XMSM)  2303364
 55               32.30                  EUR          14:45:47                       Euronext Dublin (XMSM)  2303362
 173              32.30                  EUR          14:45:47                       Euronext Dublin (XMSM)  2303360
 211              32.30                  EUR          14:45:47                       Euronext Dublin (XMSM)  2303357
 57               32.30                  EUR          14:45:47                       Euronext Dublin (XMSM)  2303355
 180              32.30                  EUR          14:45:47                       Euronext Dublin (XMSM)  2303332
 57               32.30                  EUR          14:45:54                       Euronext Dublin (XMSM)  2303563
 149              32.29                  EUR          14:46:15                       Euronext Dublin (XMSM)  2304385
 167              32.29                  EUR          14:46:15                       Euronext Dublin (XMSM)  2304378
 175              32.29                  EUR          14:47:11                       Euronext Dublin (XMSM)  2306509
 170              32.27                  EUR          14:47:20                       Euronext Dublin (XMSM)  2306873
 101              32.27                  EUR          14:47:20                       Euronext Dublin (XMSM)  2306875
 174              32.33                  EUR          14:48:13                       Euronext Dublin (XMSM)  2308992
 173              32.33                  EUR          14:48:13                       Euronext Dublin (XMSM)  2308990
 175              32.33                  EUR          14:48:13                       Euronext Dublin (XMSM)  2308988
 260              32.33                  EUR          14:48:13                       Euronext Dublin (XMSM)  2308985
 290              32.33                  EUR          14:49:01                       Euronext Dublin (XMSM)  2310793
 329              32.36                  EUR          14:49:51                       Euronext Dublin (XMSM)  2312517
 320              32.34                  EUR          14:50:02                       Euronext Dublin (XMSM)  2312960
 302              32.34                  EUR          14:50:47                       Euronext Dublin (XMSM)  2314917
 296              32.33                  EUR          14:50:49                       Euronext Dublin (XMSM)  2315060
 132              32.30                  EUR          14:51:38                       Euronext Dublin (XMSM)  2317063
 19               32.30                  EUR          14:51:38                       Euronext Dublin (XMSM)  2317058
 175              32.30                  EUR          14:51:38                       Euronext Dublin (XMSM)  2317056
 289              32.30                  EUR          14:51:38                       Euronext Dublin (XMSM)  2317046
 328              32.35                  EUR          14:53:17                       Euronext Dublin (XMSM)  2321867
 319              32.35                  EUR          14:53:26                       Euronext Dublin (XMSM)  2322352
 188              32.38                  EUR          14:54:08                       Euronext Dublin (XMSM)  2324342
 120              32.38                  EUR          14:54:08                       Euronext Dublin (XMSM)  2324338
 300              32.38                  EUR          14:54:08                       Euronext Dublin (XMSM)  2324336
 88               32.45                  EUR          14:55:17                       Euronext Dublin (XMSM)  2327855
 195              32.45                  EUR          14:55:17                       Euronext Dublin (XMSM)  2327853
 138              32.45                  EUR          14:55:17                       Euronext Dublin (XMSM)  2327851
 60               32.45                  EUR          14:55:17                       Euronext Dublin (XMSM)  2327849
 125              32.45                  EUR          14:55:17                       Euronext Dublin (XMSM)  2327847
 277              32.43                  EUR          14:55:38                       Euronext Dublin (XMSM)  2328749
 58               32.43                  EUR          14:55:39                       Euronext Dublin (XMSM)  2328756
 175              32.43                  EUR          14:55:39                       Euronext Dublin (XMSM)  2328754
 97               32.43                  EUR          14:55:39                       Euronext Dublin (XMSM)  2328758
 328              32.43                  EUR          14:55:39                       Euronext Dublin (XMSM)  2328752
 314              32.39                  EUR          14:56:23                       Euronext Dublin (XMSM)  2330937
 173              32.41                  EUR          14:57:57                       Euronext Dublin (XMSM)  2334392
 175              32.41                  EUR          14:57:57                       Euronext Dublin (XMSM)  2334390
 222              32.40                  EUR          14:58:33                       Euronext Dublin (XMSM)  2335819
 67               32.40                  EUR          14:58:33                       Euronext Dublin (XMSM)  2335817
 308              32.39                  EUR          14:58:35                       Euronext Dublin (XMSM)  2336031
 6                32.39                  EUR          14:58:35                       Euronext Dublin (XMSM)  2336015
 271              32.38                  EUR          14:59:00                       Euronext Dublin (XMSM)  2336820
 325              32.37                  EUR          14:59:04                       Euronext Dublin (XMSM)  2336990
 302              32.36                  EUR          14:59:55                       Euronext Dublin (XMSM)  2339515
 310              32.39                  EUR          15:00:38                       Euronext Dublin (XMSM)  2344024
 167              32.38                  EUR          15:01:13                       Euronext Dublin (XMSM)  2345639
 115              32.38                  EUR          15:01:17                       Euronext Dublin (XMSM)  2345845
 116              32.37                  EUR          15:01:18                       Euronext Dublin (XMSM)  2345989
 175              32.37                  EUR          15:01:18                       Euronext Dublin (XMSM)  2345983
 172              32.33                  EUR          15:02:21                       Euronext Dublin (XMSM)  2348762
 124              32.33                  EUR          15:02:21                       Euronext Dublin (XMSM)  2348760
 286              32.31                  EUR          15:02:24                       Euronext Dublin (XMSM)  2349031
 21               32.31                  EUR          15:02:24                       Euronext Dublin (XMSM)  2349029
 175              32.31                  EUR          15:03:32                       Euronext Dublin (XMSM)  2352014
 273              32.35                  EUR          15:05:02                       Euronext Dublin (XMSM)  2355259
 55               32.35                  EUR          15:05:02                       Euronext Dublin (XMSM)  2355257
 175              32.34                  EUR          15:05:04                       Euronext Dublin (XMSM)  2355420
 324              32.32                  EUR          15:05:07                       Euronext Dublin (XMSM)  2355649
 349              32.34                  EUR          15:05:07                       Euronext Dublin (XMSM)  2355579
 183              32.33                  EUR          15:06:10                       Euronext Dublin (XMSM)  2358763
 115              32.33                  EUR          15:06:32                       Euronext Dublin (XMSM)  2359607
 175              32.33                  EUR          15:06:32                       Euronext Dublin (XMSM)  2359605
 44               32.35                  EUR          15:07:21                       Euronext Dublin (XMSM)  2361559
 55               32.35                  EUR          15:07:21                       Euronext Dublin (XMSM)  2361543
 185              32.35                  EUR          15:07:21                       Euronext Dublin (XMSM)  2361541
 10               32.35                  EUR          15:07:28                       Euronext Dublin (XMSM)  2361937
 268              32.35                  EUR          15:07:28                       Euronext Dublin (XMSM)  2361935
 55               32.37                  EUR          15:08:30                       Euronext Dublin (XMSM)  2365092
 234              32.38                  EUR          15:08:30                       Euronext Dublin (XMSM)  2365066
 95               32.38                  EUR          15:08:30                       Euronext Dublin (XMSM)  2365062
 313              32.39                  EUR          15:09:13                       Euronext Dublin (XMSM)  2367361
 175              32.42                  EUR          15:10:16                       Euronext Dublin (XMSM)  2370118
 22               32.41                  EUR          15:10:25                       Euronext Dublin (XMSM)  2370492
 221              32.41                  EUR          15:10:25                       Euronext Dublin (XMSM)  2370490
 30               32.41                  EUR          15:10:25                       Euronext Dublin (XMSM)  2370488
 230              32.40                  EUR          15:10:33                       Euronext Dublin (XMSM)  2370759
 49               32.40                  EUR          15:10:33                       Euronext Dublin (XMSM)  2370756
 6                32.40                  EUR          15:10:53                       Euronext Dublin (XMSM)  2371637
 304              32.39                  EUR          15:11:02                       Euronext Dublin (XMSM)  2372078
 277              32.36                  EUR          15:11:41                       Euronext Dublin (XMSM)  2373984
 345              32.39                  EUR          15:12:54                       Euronext Dublin (XMSM)  2377348
 133              32.39                  EUR          15:12:54                       Euronext Dublin (XMSM)  2377339
 159              32.39                  EUR          15:13:18                       Euronext Dublin (XMSM)  2378568
 109              32.39                  EUR          15:13:18                       Euronext Dublin (XMSM)  2378566
 107              32.45                  EUR          15:14:23                       Euronext Dublin (XMSM)  2381658
 215              32.45                  EUR          15:14:23                       Euronext Dublin (XMSM)  2381660
 269              32.44                  EUR          15:14:29                       Euronext Dublin (XMSM)  2381896
 124              32.44                  EUR          15:14:54                       Euronext Dublin (XMSM)  2383925
 284              32.45                  EUR          15:15:43                       Euronext Dublin (XMSM)  2385999
 124              32.45                  EUR          15:15:54                       Euronext Dublin (XMSM)  2386343
 261              32.45                  EUR          15:16:04                       Euronext Dublin (XMSM)  2386886
 55               32.45                  EUR          15:16:04                       Euronext Dublin (XMSM)  2386884
 79               32.45                  EUR          15:16:04                       Euronext Dublin (XMSM)  2386882
 64               32.45                  EUR          15:16:04                       Euronext Dublin (XMSM)  2386835
 310              32.45                  EUR          15:17:02                       Euronext Dublin (XMSM)  2389727
 69               32.45                  EUR          15:17:07                       Euronext Dublin (XMSM)  2389960
 49               32.45                  EUR          15:17:07                       Euronext Dublin (XMSM)  2389958
 275              32.48                  EUR          15:18:05                       Euronext Dublin (XMSM)  2393357
 318              32.48                  EUR          15:18:06                       Euronext Dublin (XMSM)  2393394
 291              32.49                  EUR          15:19:00                       Euronext Dublin (XMSM)  2396099
 281              32.48                  EUR          15:19:02                       Euronext Dublin (XMSM)  2396244
 42               32.49                  EUR          15:19:46                       Euronext Dublin (XMSM)  2398296
 275              32.50                  EUR          15:19:46                       Euronext Dublin (XMSM)  2398268
 128              32.49                  EUR          15:20:16                       Euronext Dublin (XMSM)  2399495
 99               32.49                  EUR          15:20:16                       Euronext Dublin (XMSM)  2399492
 319              32.49                  EUR          15:20:47                       Euronext Dublin (XMSM)  2401265
 289              32.48                  EUR          15:20:56                       Euronext Dublin (XMSM)  2401696
 330              32.49                  EUR          15:21:50                       Euronext Dublin (XMSM)  2404026
 295              32.50                  EUR          15:22:47                       Euronext Dublin (XMSM)  2406482
 293              32.51                  EUR          15:23:36                       Euronext Dublin (XMSM)  2408921
 175              32.51                  EUR          15:24:33                       Euronext Dublin (XMSM)  2411900
 128              32.51                  EUR          15:24:33                       Euronext Dublin (XMSM)  2411902
 328              32.50                  EUR          15:24:55                       Euronext Dublin (XMSM)  2412853
 31               32.50                  EUR          15:24:55                       Euronext Dublin (XMSM)  2412851
 47               32.49                  EUR          15:24:59                       Euronext Dublin (XMSM)  2413160
 246              32.49                  EUR          15:24:59                       Euronext Dublin (XMSM)  2413007
 283              32.47                  EUR          15:25:18                       Euronext Dublin (XMSM)  2414816
 209              32.48                  EUR          15:26:20                       Euronext Dublin (XMSM)  2417605
 273              32.48                  EUR          15:26:23                       Euronext Dublin (XMSM)  2417752
 96               32.48                  EUR          15:26:23                       Euronext Dublin (XMSM)  2417750
 22               32.46                  EUR          15:27:04                       Euronext Dublin (XMSM)  2419818
 90               32.46                  EUR          15:27:11                       Euronext Dublin (XMSM)  2420143
 45               32.45                  EUR          15:27:26                       Euronext Dublin (XMSM)  2420674
 124              32.46                  EUR          15:27:26                       Euronext Dublin (XMSM)  2420658
 91               32.46                  EUR          15:27:26                       Euronext Dublin (XMSM)  2420656
 271              32.47                  EUR          15:28:05                       Euronext Dublin (XMSM)  2422307
 60               32.46                  EUR          15:28:09                       Euronext Dublin (XMSM)  2422612
 115              32.46                  EUR          15:28:09                       Euronext Dublin (XMSM)  2422528
 119              32.46                  EUR          15:28:09                       Euronext Dublin (XMSM)  2422521
 84               32.44                  EUR          15:28:36                       Euronext Dublin (XMSM)  2424015
 14               32.44                  EUR          15:28:39                       Euronext Dublin (XMSM)  2424203
 175              32.44                  EUR          15:28:39                       Euronext Dublin (XMSM)  2424201
 312              32.44                  EUR          15:29:45                       Euronext Dublin (XMSM)  2427213
 329              32.44                  EUR          15:29:46                       Euronext Dublin (XMSM)  2427249
 305              32.44                  EUR          15:30:46                       Euronext Dublin (XMSM)  2429702
 317              32.45                  EUR          15:31:43                       Euronext Dublin (XMSM)  2432756
 127              32.45                  EUR          15:32:26                       Euronext Dublin (XMSM)  2434649
 173              32.45                  EUR          15:32:26                       Euronext Dublin (XMSM)  2434647
 316              32.45                  EUR          15:32:26                       Euronext Dublin (XMSM)  2434630
 7                32.45                  EUR          15:32:26                       Euronext Dublin (XMSM)  2434632
 272              32.42                  EUR          15:33:04                       Euronext Dublin (XMSM)  2436711
 294              32.43                  EUR          15:34:01                       Euronext Dublin (XMSM)  2438723
 14               32.44                  EUR          15:34:01                       Euronext Dublin (XMSM)  2438708
 272              32.44                  EUR          15:34:01                       Euronext Dublin (XMSM)  2438706
 330              32.41                  EUR          15:34:40                       Euronext Dublin (XMSM)  2440082
 89               32.40                  EUR          15:35:40                       Euronext Dublin (XMSM)  2442427
 175              32.40                  EUR          15:35:40                       Euronext Dublin (XMSM)  2442425
 49               32.40                  EUR          15:35:40                       Euronext Dublin (XMSM)  2442421
 298              32.43                  EUR          15:36:28                       Euronext Dublin (XMSM)  2445013
 222              32.44                  EUR          15:36:51                       Euronext Dublin (XMSM)  2446066
 283              32.45                  EUR          15:37:06                       Euronext Dublin (XMSM)  2446972
 125              32.44                  EUR          15:37:13                       Euronext Dublin (XMSM)  2447288
 160              32.44                  EUR          15:37:13                       Euronext Dublin (XMSM)  2447281
 94               32.44                  EUR          15:37:44                       Euronext Dublin (XMSM)  2448467
 81               32.44                  EUR          15:37:44                       Euronext Dublin (XMSM)  2448465
 136              32.44                  EUR          15:37:44                       Euronext Dublin (XMSM)  2448463
 123              32.44                  EUR          15:38:39                       Euronext Dublin (XMSM)  2450417
 327              32.43                  EUR          15:38:44                       Euronext Dublin (XMSM)  2450604
 13               32.42                  EUR          15:39:02                       Euronext Dublin (XMSM)  2451390
 41               32.42                  EUR          15:39:02                       Euronext Dublin (XMSM)  2451388
 50               32.42                  EUR          15:39:02                       Euronext Dublin (XMSM)  2451385
 173              32.42                  EUR          15:39:02                       Euronext Dublin (XMSM)  2451383
 292              32.41                  EUR          15:40:07                       Euronext Dublin (XMSM)  2454380
 121              32.41                  EUR          15:40:28                       Euronext Dublin (XMSM)  2455297
 151              32.41                  EUR          15:40:28                       Euronext Dublin (XMSM)  2455299
 86               32.39                  EUR          15:40:34                       Euronext Dublin (XMSM)  2455616
 195              32.39                  EUR          15:40:34                       Euronext Dublin (XMSM)  2455610
 278              32.40                  EUR          15:41:15                       Euronext Dublin (XMSM)  2456991
 189              32.39                  EUR          15:42:32                       Euronext Dublin (XMSM)  2459407
 338              32.39                  EUR          15:42:43                       Euronext Dublin (XMSM)  2459780
 97               32.39                  EUR          15:43:05                       Euronext Dublin (XMSM)  2460603
 38               32.39                  EUR          15:43:05                       Euronext Dublin (XMSM)  2460601
 173              32.39                  EUR          15:43:05                       Euronext Dublin (XMSM)  2460599
 200              32.39                  EUR          15:43:05                       Euronext Dublin (XMSM)  2460595
 110              32.39                  EUR          15:43:05                       Euronext Dublin (XMSM)  2460593
 324              32.39                  EUR          15:43:44                       Euronext Dublin (XMSM)  2462147
 11               32.41                  EUR          15:45:06                       Euronext Dublin (XMSM)  2465440
 67               32.41                  EUR          15:45:06                       Euronext Dublin (XMSM)  2465442
 173              32.41                  EUR          15:45:06                       Euronext Dublin (XMSM)  2465444
 51               32.41                  EUR          15:45:06                       Euronext Dublin (XMSM)  2465446
 55               32.42                  EUR          15:45:40                       Euronext Dublin (XMSM)  2466835
 173              32.42                  EUR          15:45:40                       Euronext Dublin (XMSM)  2466833
 50               32.42                  EUR          15:45:40                       Euronext Dublin (XMSM)  2466831
 55               32.41                  EUR          15:45:42                       Euronext Dublin (XMSM)  2467059
 173              32.41                  EUR          15:45:42                       Euronext Dublin (XMSM)  2467056
 345              32.41                  EUR          15:45:42                       Euronext Dublin (XMSM)  2467044
 303              32.35                  EUR          15:46:20                       Euronext Dublin (XMSM)  2468795
 299              32.35                  EUR          15:47:32                       Euronext Dublin (XMSM)  2471340
 306              32.32                  EUR          15:47:49                       Euronext Dublin (XMSM)  2471872
 291              32.34                  EUR          15:48:55                       Euronext Dublin (XMSM)  2474196
 305              32.32                  EUR          15:49:01                       Euronext Dublin (XMSM)  2474767
 299              32.35                  EUR          15:50:43                       Euronext Dublin (XMSM)  2478233
 38               32.34                  EUR          15:51:00                       Euronext Dublin (XMSM)  2478629
 173              32.34                  EUR          15:51:00                       Euronext Dublin (XMSM)  2478627
 103              32.34                  EUR          15:51:06                       Euronext Dublin (XMSM)  2478875
 226              32.34                  EUR          15:51:06                       Euronext Dublin (XMSM)  2478870
 290              32.31                  EUR          15:51:39                       Euronext Dublin (XMSM)  2479899
 296              32.32                  EUR          15:53:16                       Euronext Dublin (XMSM)  2482801
 79               32.32                  EUR          15:53:18                       Euronext Dublin (XMSM)  2482825
 289              32.32                  EUR          15:53:33                       Euronext Dublin (XMSM)  2483144
 304              32.32                  EUR          15:53:48                       Euronext Dublin (XMSM)  2483533
 84               32.31                  EUR          15:54:27                       Euronext Dublin (XMSM)  2484626
 214              32.31                  EUR          15:54:27                       Euronext Dublin (XMSM)  2484624
 301              32.30                  EUR          15:55:05                       Euronext Dublin (XMSM)  2485789
 175              32.28                  EUR          15:55:31                       Euronext Dublin (XMSM)  2486756
 91               32.28                  EUR          15:55:41                       Euronext Dublin (XMSM)  2486932
 329              32.29                  EUR          15:56:18                       Euronext Dublin (XMSM)  2487972
 297              32.27                  EUR          15:56:50                       Euronext Dublin (XMSM)  2488876
 69               32.25                  EUR          15:58:44                       Euronext Dublin (XMSM)  2492809
 175              32.25                  EUR          15:58:44                       Euronext Dublin (XMSM)  2492807
 56               32.25                  EUR          15:58:44                       Euronext Dublin (XMSM)  2492805
 106              32.26                  EUR          15:58:44                       Euronext Dublin (XMSM)  2492802
 245              32.26                  EUR          15:58:44                       Euronext Dublin (XMSM)  2492800
 35               32.26                  EUR          15:58:44                       Euronext Dublin (XMSM)  2492798
 19               32.25                  EUR          15:58:49                       Euronext Dublin (XMSM)  2492957
 279              32.25                  EUR          15:59:12                       Euronext Dublin (XMSM)  2493752
 182              32.22                  EUR          15:59:54                       Euronext Dublin (XMSM)  2495906
 93               32.21                  EUR          16:00:08                       Euronext Dublin (XMSM)  2497188
 175              32.21                  EUR          16:00:08                       Euronext Dublin (XMSM)  2497131
 114              32.19                  EUR          16:00:49                       Euronext Dublin (XMSM)  2499142
 213              32.19                  EUR          16:00:51                       Euronext Dublin (XMSM)  2499467
 93               32.20                  EUR          16:01:22                       Euronext Dublin (XMSM)  2500670
 150              32.20                  EUR          16:01:22                       Euronext Dublin (XMSM)  2500668
 55               32.20                  EUR          16:01:22                       Euronext Dublin (XMSM)  2500666
 275              32.20                  EUR          16:02:23                       Euronext Dublin (XMSM)  2503039
 281              32.19                  EUR          16:03:07                       Euronext Dublin (XMSM)  2504618
 265              32.19                  EUR          16:03:07                       Euronext Dublin (XMSM)  2504590
 214              32.22                  EUR          16:03:53                       Euronext Dublin (XMSM)  2506641
 98               32.22                  EUR          16:03:53                       Euronext Dublin (XMSM)  2506639
 327              32.22                  EUR          16:04:52                       Euronext Dublin (XMSM)  2508563
 315              32.21                  EUR          16:05:30                       Euronext Dublin (XMSM)  2509621
 73               32.21                  EUR          16:06:26                       Euronext Dublin (XMSM)  2511506
 311              32.21                  EUR          16:06:33                       Euronext Dublin (XMSM)  2511854
 16               32.21                  EUR          16:06:33                       Euronext Dublin (XMSM)  2511852
 279              32.21                  EUR          16:06:43                       Euronext Dublin (XMSM)  2511981
 270              32.23                  EUR          16:07:02                       Euronext Dublin (XMSM)  2512630
 146              32.24                  EUR          16:08:15                       Euronext Dublin (XMSM)  2514848
 175              32.24                  EUR          16:08:15                       Euronext Dublin (XMSM)  2514846
 103              32.24                  EUR          16:08:48                       Euronext Dublin (XMSM)  2515779
 201              32.24                  EUR          16:08:48                       Euronext Dublin (XMSM)  2515777
 279              32.23                  EUR          16:08:59                       Euronext Dublin (XMSM)  2516209
 308              32.22                  EUR          16:09:22                       Euronext Dublin (XMSM)  2517013
 274              32.26                  EUR          16:10:23                       Euronext Dublin (XMSM)  2519148
 114              32.25                  EUR          16:10:45                       Euronext Dublin (XMSM)  2520012
 177              32.25                  EUR          16:10:45                       Euronext Dublin (XMSM)  2520014
 316              32.24                  EUR          16:11:37                       Euronext Dublin (XMSM)  2521668
 73               32.24                  EUR          16:12:02                       Euronext Dublin (XMSM)  2522463
 41               32.24                  EUR          16:12:02                       Euronext Dublin (XMSM)  2522461
 10               32.24                  EUR          16:12:03                       Euronext Dublin (XMSM)  2522495
 282              32.24                  EUR          16:12:08                       Euronext Dublin (XMSM)  2522739
 14               32.25                  EUR          16:12:30                       Euronext Dublin (XMSM)  2523899
 270              32.25                  EUR          16:12:30                       Euronext Dublin (XMSM)  2523894
 145              32.24                  EUR          16:12:53                       Euronext Dublin (XMSM)  2524627
 175              32.24                  EUR          16:12:53                       Euronext Dublin (XMSM)  2524625
 82               32.22                  EUR          16:13:09                       Euronext Dublin (XMSM)  2525547
 173              32.22                  EUR          16:13:09                       Euronext Dublin (XMSM)  2525545
 12               32.22                  EUR          16:13:09                       Euronext Dublin (XMSM)  2525543
 258              32.21                  EUR          16:13:36                       Euronext Dublin (XMSM)  2526348
 236              32.22                  EUR          16:14:14                       Euronext Dublin (XMSM)  2528120

 

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 (mailto:rns@lseg.com)
 or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
.   END  POSBKBBQABKDPAB

Recent news on CRH

See all news