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:20220630:nRSd7121Qa&default-theme=true

RNS Number : 7121Q  CRH PLC  30 June 2022

 30(th) June 2022
 CRH plc Transaction in Own Shares

 CRH plc ('CRH') announces that on 29(th) 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:                  164,560
 Highest price paid per share:                         €32.8150
 Lowest price paid per share:                          €32.2550
 Volume weighted average price paid:                   €32.5557

 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 14,419,375 of its
 ordinary shares in treasury which represents 1.863% of the issued ordinary
 share capital of CRH. Ordinary shares held in treasury do not have any voting
 rights. Following settlement, CRH will have 759,720,963 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
 29(th) 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:                   29/06/2022

 Aggregated Information

 Trading venue                           Currency     Volume Weighted Average Price  Aggregated volume
 Euronext Dublin (XMSM)                  EUR          32.5557                        164,560

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

Shares
 304              32.44                  EUR          08:05:01                       Euronext Dublin (XMSM)  1651050
 278              32.46                  EUR          08:05:11                       Euronext Dublin (XMSM)  1651308
 310              32.44                  EUR          08:05:23                       Euronext Dublin (XMSM)  1651619
 302              32.47                  EUR          08:06:42                       Euronext Dublin (XMSM)  1654394
 337              32.46                  EUR          08:06:54                       Euronext Dublin (XMSM)  1654803
 323              32.38                  EUR          08:08:21                       Euronext Dublin (XMSM)  1657241
 11               32.38                  EUR          08:08:21                       Euronext Dublin (XMSM)  1657239
 300              32.38                  EUR          08:08:21                       Euronext Dublin (XMSM)  1657237
 40               32.34                  EUR          08:08:43                       Euronext Dublin (XMSM)  1658028
 200              32.34                  EUR          08:08:43                       Euronext Dublin (XMSM)  1658026
 292              32.33                  EUR          08:08:43                       Euronext Dublin (XMSM)  1658024
 323              32.41                  EUR          08:09:45                       Euronext Dublin (XMSM)  1659926
 19               32.46                  EUR          08:10:57                       Euronext Dublin (XMSM)  1662230
 300              32.46                  EUR          08:10:57                       Euronext Dublin (XMSM)  1662228
 296              32.43                  EUR          08:11:24                       Euronext Dublin (XMSM)  1663085
 341              32.53                  EUR          08:12:08                       Euronext Dublin (XMSM)  1664674
 279              32.45                  EUR          08:13:09                       Euronext Dublin (XMSM)  1666613
 344              32.47                  EUR          08:13:47                       Euronext Dublin (XMSM)  1667636
 317              32.57                  EUR          08:14:23                       Euronext Dublin (XMSM)  1669062
 86               32.55                  EUR          08:14:40                       Euronext Dublin (XMSM)  1669525
 246              32.55                  EUR          08:14:40                       Euronext Dublin (XMSM)  1669523
 314              32.62                  EUR          08:15:33                       Euronext Dublin (XMSM)  1671381
 77               32.61                  EUR          08:15:45                       Euronext Dublin (XMSM)  1671685
 266              32.61                  EUR          08:15:45                       Euronext Dublin (XMSM)  1671683
 12               32.58                  EUR          08:16:54                       Euronext Dublin (XMSM)  1673429
 313              32.57                  EUR          08:17:02                       Euronext Dublin (XMSM)  1673702
 324              32.55                  EUR          08:17:24                       Euronext Dublin (XMSM)  1674349
 292              32.53                  EUR          08:18:08                       Euronext Dublin (XMSM)  1675697
 83               32.53                  EUR          08:18:14                       Euronext Dublin (XMSM)  1675848
 280              32.56                  EUR          08:19:12                       Euronext Dublin (XMSM)  1677446
 53               32.56                  EUR          08:19:12                       Euronext Dublin (XMSM)  1677448
 302              32.56                  EUR          08:19:12                       Euronext Dublin (XMSM)  1677444
 27               32.56                  EUR          08:20:48                       Euronext Dublin (XMSM)  1680154
 260              32.56                  EUR          08:20:48                       Euronext Dublin (XMSM)  1680152
 311              32.55                  EUR          08:20:48                       Euronext Dublin (XMSM)  1680142
 289              32.54                  EUR          08:21:06                       Euronext Dublin (XMSM)  1680679
 301              32.51                  EUR          08:21:49                       Euronext Dublin (XMSM)  1681664
 295              32.52                  EUR          08:22:01                       Euronext Dublin (XMSM)  1682003
 288              32.49                  EUR          08:22:56                       Euronext Dublin (XMSM)  1683464
 287              32.56                  EUR          08:23:07                       Euronext Dublin (XMSM)  1683757
 303              32.57                  EUR          08:24:04                       Euronext Dublin (XMSM)  1685245
 305              32.56                  EUR          08:24:06                       Euronext Dublin (XMSM)  1685274
 331              32.53                  EUR          08:25:08                       Euronext Dublin (XMSM)  1687247
 169              32.52                  EUR          08:25:29                       Euronext Dublin (XMSM)  1687836
 304              32.51                  EUR          08:26:07                       Euronext Dublin (XMSM)  1688698
 21               32.51                  EUR          08:27:15                       Euronext Dublin (XMSM)  1690462
 290              32.51                  EUR          08:27:21                       Euronext Dublin (XMSM)  1690620
 288              32.50                  EUR          08:27:36                       Euronext Dublin (XMSM)  1690986
 330              32.55                  EUR          08:28:29                       Euronext Dublin (XMSM)  1692468
 285              32.52                  EUR          08:29:23                       Euronext Dublin (XMSM)  1694034
 293              32.50                  EUR          08:30:02                       Euronext Dublin (XMSM)  1695836
 5                32.45                  EUR          08:30:36                       Euronext Dublin (XMSM)  1698274
 296              32.44                  EUR          08:31:00                       Euronext Dublin (XMSM)  1699069
 83               32.42                  EUR          08:31:16                       Euronext Dublin (XMSM)  1699562
 306              32.40                  EUR          08:31:59                       Euronext Dublin (XMSM)  1700841
 192              32.40                  EUR          08:32:22                       Euronext Dublin (XMSM)  1701784
 290              32.45                  EUR          08:33:06                       Euronext Dublin (XMSM)  1703380
 41               32.45                  EUR          08:33:06                       Euronext Dublin (XMSM)  1703377
 92               32.45                  EUR          08:33:06                       Euronext Dublin (XMSM)  1703375
 343              32.48                  EUR          08:34:01                       Euronext Dublin (XMSM)  1704985
 200              32.49                  EUR          08:34:49                       Euronext Dublin (XMSM)  1706654
 64               32.49                  EUR          08:34:49                       Euronext Dublin (XMSM)  1706656
 200              32.49                  EUR          08:35:14                       Euronext Dublin (XMSM)  1707595
 66               32.49                  EUR          08:35:14                       Euronext Dublin (XMSM)  1707597
 190              32.50                  EUR          08:36:03                       Euronext Dublin (XMSM)  1709045
 109              32.52                  EUR          08:36:52                       Euronext Dublin (XMSM)  1710575
 200              32.52                  EUR          08:36:52                       Euronext Dublin (XMSM)  1710573
 200              32.53                  EUR          08:37:29                       Euronext Dublin (XMSM)  1711670
 281              32.55                  EUR          08:38:10                       Euronext Dublin (XMSM)  1712892
 190              32.58                  EUR          08:38:47                       Euronext Dublin (XMSM)  1714178
 200              32.57                  EUR          08:39:37                       Euronext Dublin (XMSM)  1715659
 189              32.56                  EUR          08:39:37                       Euronext Dublin (XMSM)  1715656
 106              32.56                  EUR          08:39:37                       Euronext Dublin (XMSM)  1715654
 64               32.58                  EUR          08:41:14                       Euronext Dublin (XMSM)  1718857
 200              32.58                  EUR          08:41:14                       Euronext Dublin (XMSM)  1718855
 314              32.63                  EUR          08:42:03                       Euronext Dublin (XMSM)  1720912
 288              32.59                  EUR          08:43:01                       Euronext Dublin (XMSM)  1722719
 200              32.60                  EUR          08:44:25                       Euronext Dublin (XMSM)  1725485
 198              32.60                  EUR          08:44:25                       Euronext Dublin (XMSM)  1725479
 81               32.60                  EUR          08:44:25                       Euronext Dublin (XMSM)  1725477
 341              32.60                  EUR          08:45:02                       Euronext Dublin (XMSM)  1726727
 200              32.58                  EUR          08:46:01                       Euronext Dublin (XMSM)  1729968
 190              32.57                  EUR          08:46:25                       Euronext Dublin (XMSM)  1730910
 302              32.53                  EUR          08:47:29                       Euronext Dublin (XMSM)  1733047
 43               32.49                  EUR          08:47:55                       Euronext Dublin (XMSM)  1734214
 33               32.49                  EUR          08:47:55                       Euronext Dublin (XMSM)  1734212
 61               32.49                  EUR          08:47:55                       Euronext Dublin (XMSM)  1734210
 200              32.49                  EUR          08:47:55                       Euronext Dublin (XMSM)  1734208
 200              32.50                  EUR          08:49:36                       Euronext Dublin (XMSM)  1738451
 28               32.49                  EUR          08:49:36                       Euronext Dublin (XMSM)  1738449
 110              32.50                  EUR          08:49:41                       Euronext Dublin (XMSM)  1738614
 157              32.50                  EUR          08:50:10                       Euronext Dublin (XMSM)  1739765
 133              32.50                  EUR          08:50:10                       Euronext Dublin (XMSM)  1739763
 200              32.52                  EUR          08:50:46                       Euronext Dublin (XMSM)  1740863
 95               32.47                  EUR          08:51:37                       Euronext Dublin (XMSM)  1742495
 187              32.47                  EUR          08:51:37                       Euronext Dublin (XMSM)  1742497
 342              32.45                  EUR          08:52:26                       Euronext Dublin (XMSM)  1743826
 200              32.40                  EUR          08:53:10                       Euronext Dublin (XMSM)  1745356
 200              32.41                  EUR          08:53:51                       Euronext Dublin (XMSM)  1746662
 25               32.42                  EUR          08:54:33                       Euronext Dublin (XMSM)  1747814
 60               32.43                  EUR          08:54:45                       Euronext Dublin (XMSM)  1748145
 83               32.43                  EUR          08:54:45                       Euronext Dublin (XMSM)  1748143
 145              32.43                  EUR          08:54:45                       Euronext Dublin (XMSM)  1748140
 326              32.43                  EUR          08:55:59                       Euronext Dublin (XMSM)  1750236
 93               32.45                  EUR          08:57:35                       Euronext Dublin (XMSM)  1753137
 200              32.45                  EUR          08:57:35                       Euronext Dublin (XMSM)  1753135
 200              32.45                  EUR          08:57:38                       Euronext Dublin (XMSM)  1753201
 216              32.42                  EUR          08:58:10                       Euronext Dublin (XMSM)  1754409
 116              32.42                  EUR          08:58:10                       Euronext Dublin (XMSM)  1754406
 297              32.34                  EUR          08:59:17                       Euronext Dublin (XMSM)  1757141
 200              32.33                  EUR          09:00:01                       Euronext Dublin (XMSM)  1758508
 60               32.35                  EUR          09:01:03                       Euronext Dublin (XMSM)  1761802
 200              32.36                  EUR          09:01:05                       Euronext Dublin (XMSM)  1761849
 277              32.31                  EUR          09:01:38                       Euronext Dublin (XMSM)  1762668
 146              32.40                  EUR          09:03:01                       Euronext Dublin (XMSM)  1764773
 21               32.40                  EUR          09:03:01                       Euronext Dublin (XMSM)  1764771
 110              32.40                  EUR          09:03:02                       Euronext Dublin (XMSM)  1764800
 281              32.45                  EUR          09:03:49                       Euronext Dublin (XMSM)  1765885
 94               32.42                  EUR          09:04:05                       Euronext Dublin (XMSM)  1766125
 97               32.46                  EUR          09:04:31                       Euronext Dublin (XMSM)  1766589
 233              32.46                  EUR          09:04:31                       Euronext Dublin (XMSM)  1766587
 32               32.45                  EUR          09:05:13                       Euronext Dublin (XMSM)  1767405
 56               32.45                  EUR          09:05:13                       Euronext Dublin (XMSM)  1767403
 200              32.45                  EUR          09:05:13                       Euronext Dublin (XMSM)  1767401
 200              32.47                  EUR          09:06:17                       Euronext Dublin (XMSM)  1768923
 59               32.47                  EUR          09:06:17                       Euronext Dublin (XMSM)  1768925
 315              32.48                  EUR          09:07:17                       Euronext Dublin (XMSM)  1769884
 36               32.47                  EUR          09:08:13                       Euronext Dublin (XMSM)  1771275
 116              32.47                  EUR          09:08:20                       Euronext Dublin (XMSM)  1771398
 164              32.47                  EUR          09:08:20                       Euronext Dublin (XMSM)  1771394
 61               32.46                  EUR          09:09:08                       Euronext Dublin (XMSM)  1775433
 200              32.46                  EUR          09:09:08                       Euronext Dublin (XMSM)  1775431
 200              32.47                  EUR          09:10:06                       Euronext Dublin (XMSM)  1776782
 45               32.50                  EUR          09:10:45                       Euronext Dublin (XMSM)  1777589
 50               32.50                  EUR          09:10:45                       Euronext Dublin (XMSM)  1777587
 200              32.50                  EUR          09:10:45                       Euronext Dublin (XMSM)  1777585
 131              32.52                  EUR          09:11:31                       Euronext Dublin (XMSM)  1778449
 20               32.52                  EUR          09:11:31                       Euronext Dublin (XMSM)  1778447
 306              32.51                  EUR          09:11:31                       Euronext Dublin (XMSM)  1778441
 33               32.50                  EUR          09:13:06                       Euronext Dublin (XMSM)  1780396
 159              32.48                  EUR          09:13:11                       Euronext Dublin (XMSM)  1780530
 160              32.48                  EUR          09:13:11                       Euronext Dublin (XMSM)  1780532
 27               32.43                  EUR          09:14:58                       Euronext Dublin (XMSM)  1783178
 293              32.43                  EUR          09:14:58                       Euronext Dublin (XMSM)  1783175
 324              32.46                  EUR          09:16:30                       Euronext Dublin (XMSM)  1786145
 46               32.43                  EUR          09:17:04                       Euronext Dublin (XMSM)  1787698
 200              32.43                  EUR          09:17:04                       Euronext Dublin (XMSM)  1787696
 305              32.49                  EUR          09:18:29                       Euronext Dublin (XMSM)  1789335
 15               32.49                  EUR          09:18:29                       Euronext Dublin (XMSM)  1789333
 312              32.50                  EUR          09:19:27                       Euronext Dublin (XMSM)  1790544
 300              32.50                  EUR          09:20:53                       Euronext Dublin (XMSM)  1792419
 174              32.52                  EUR          09:21:50                       Euronext Dublin (XMSM)  1793667
 50               32.52                  EUR          09:21:50                       Euronext Dublin (XMSM)  1793665
 37               32.51                  EUR          09:21:50                       Euronext Dublin (XMSM)  1793662
 303              32.51                  EUR          09:21:50                       Euronext Dublin (XMSM)  1793660
 303              32.51                  EUR          09:23:07                       Euronext Dublin (XMSM)  1795478
 79               32.53                  EUR          09:24:28                       Euronext Dublin (XMSM)  1797004
 50               32.53                  EUR          09:24:28                       Euronext Dublin (XMSM)  1797002
 200              32.53                  EUR          09:24:28                       Euronext Dublin (XMSM)  1797000
 186              32.55                  EUR          09:27:02                       Euronext Dublin (XMSM)  1800179
 129              32.55                  EUR          09:27:02                       Euronext Dublin (XMSM)  1800177
 83               32.55                  EUR          09:27:15                       Euronext Dublin (XMSM)  1800369
 200              32.55                  EUR          09:27:15                       Euronext Dublin (XMSM)  1800367
 2                32.55                  EUR          09:28:15                       Euronext Dublin (XMSM)  1801550
 298              32.55                  EUR          09:28:15                       Euronext Dublin (XMSM)  1801548
 41               32.51                  EUR          09:29:13                       Euronext Dublin (XMSM)  1802865
 235              32.53                  EUR          09:29:49                       Euronext Dublin (XMSM)  1803492
 91               32.53                  EUR          09:29:49                       Euronext Dublin (XMSM)  1803490
 45               32.52                  EUR          09:30:35                       Euronext Dublin (XMSM)  1804427
 296              32.52                  EUR          09:30:35                       Euronext Dublin (XMSM)  1804425
 132              32.52                  EUR          09:31:54                       Euronext Dublin (XMSM)  1806516
 76               32.52                  EUR          09:31:54                       Euronext Dublin (XMSM)  1806518
 267              32.51                  EUR          09:33:14                       Euronext Dublin (XMSM)  1808397
 62               32.51                  EUR          09:33:14                       Euronext Dublin (XMSM)  1808374
 200              32.51                  EUR          09:34:22                       Euronext Dublin (XMSM)  1809813
 88               32.51                  EUR          09:34:22                       Euronext Dublin (XMSM)  1809811
 60               32.54                  EUR          09:36:04                       Euronext Dublin (XMSM)  1812371
 235              32.54                  EUR          09:36:09                       Euronext Dublin (XMSM)  1812521
 319              32.53                  EUR          09:36:11                       Euronext Dublin (XMSM)  1812586
 326              32.53                  EUR          09:37:13                       Euronext Dublin (XMSM)  1813848
 57               32.57                  EUR          09:38:54                       Euronext Dublin (XMSM)  1816631
 61               32.58                  EUR          09:39:03                       Euronext Dublin (XMSM)  1816830
 171              32.58                  EUR          09:39:26                       Euronext Dublin (XMSM)  1817319
 168              32.58                  EUR          09:39:26                       Euronext Dublin (XMSM)  1817314
 297              32.56                  EUR          09:40:13                       Euronext Dublin (XMSM)  1818326
 200              32.54                  EUR          09:41:50                       Euronext Dublin (XMSM)  1820706
 135              32.54                  EUR          09:41:50                       Euronext Dublin (XMSM)  1820708
 295              32.53                  EUR          09:41:50                       Euronext Dublin (XMSM)  1820704
 280              32.51                  EUR          09:44:34                       Euronext Dublin (XMSM)  1824838
 74               32.52                  EUR          09:45:37                       Euronext Dublin (XMSM)  1825937
 216              32.52                  EUR          09:45:38                       Euronext Dublin (XMSM)  1825970
 310              32.55                  EUR          09:48:05                       Euronext Dublin (XMSM)  1828637
 47               32.55                  EUR          09:48:05                       Euronext Dublin (XMSM)  1828635
 136              32.55                  EUR          09:48:06                       Euronext Dublin (XMSM)  1828670
 200              32.55                  EUR          09:48:06                       Euronext Dublin (XMSM)  1828668
 42               32.55                  EUR          09:48:59                       Euronext Dublin (XMSM)  1829684
 200              32.55                  EUR          09:48:59                       Euronext Dublin (XMSM)  1829682
 191              32.56                  EUR          09:50:50                       Euronext Dublin (XMSM)  1832545
 138              32.56                  EUR          09:50:52                       Euronext Dublin (XMSM)  1832624
 200              32.56                  EUR          09:51:19                       Euronext Dublin (XMSM)  1833182
 1                32.58                  EUR          09:53:21                       Euronext Dublin (XMSM)  1835579
 327              32.58                  EUR          09:53:21                       Euronext Dublin (XMSM)  1835575
 5                32.58                  EUR          09:53:25                       Euronext Dublin (XMSM)  1835641
 131              32.58                  EUR          09:53:56                       Euronext Dublin (XMSM)  1836213
 194              32.58                  EUR          09:53:56                       Euronext Dublin (XMSM)  1836211
 229              32.62                  EUR          09:56:14                       Euronext Dublin (XMSM)  1839131
 306              32.62                  EUR          09:56:26                       Euronext Dublin (XMSM)  1839363
 58               32.62                  EUR          09:56:26                       Euronext Dublin (XMSM)  1839341
 154              32.60                  EUR          09:58:27                       Euronext Dublin (XMSM)  1841708
 50               32.60                  EUR          09:58:27                       Euronext Dublin (XMSM)  1841706
 72               32.60                  EUR          09:58:27                       Euronext Dublin (XMSM)  1841704
 38               32.60                  EUR          09:58:27                       Euronext Dublin (XMSM)  1841702
 283              32.59                  EUR          09:59:23                       Euronext Dublin (XMSM)  1842923
 133              32.57                  EUR          10:00:14                       Euronext Dublin (XMSM)  1844144
 223              32.57                  EUR          10:00:14                       Euronext Dublin (XMSM)  1844142
 101              32.57                  EUR          10:00:14                       Euronext Dublin (XMSM)  1844140
 200              32.58                  EUR          10:02:30                       Euronext Dublin (XMSM)  1846410
 200              32.58                  EUR          10:02:52                       Euronext Dublin (XMSM)  1846826
 317              32.55                  EUR          10:03:52                       Euronext Dublin (XMSM)  1847932
 295              32.58                  EUR          10:05:03                       Euronext Dublin (XMSM)  1849894
 50               32.57                  EUR          10:05:54                       Euronext Dublin (XMSM)  1850853
 236              32.57                  EUR          10:05:54                       Euronext Dublin (XMSM)  1850851
 88               32.56                  EUR          10:06:52                       Euronext Dublin (XMSM)  1852081
 190              32.56                  EUR          10:06:52                       Euronext Dublin (XMSM)  1852079
 286              32.55                  EUR          10:08:11                       Euronext Dublin (XMSM)  1853775
 144              32.55                  EUR          10:10:17                       Euronext Dublin (XMSM)  1856470
 139              32.55                  EUR          10:10:17                       Euronext Dublin (XMSM)  1856459
 200              32.55                  EUR          10:10:17                       Euronext Dublin (XMSM)  1856457
 200              32.58                  EUR          10:11:44                       Euronext Dublin (XMSM)  1858101
 136              32.58                  EUR          10:11:52                       Euronext Dublin (XMSM)  1858225
 72               32.59                  EUR          10:12:31                       Euronext Dublin (XMSM)  1858936
 50               32.59                  EUR          10:12:31                       Euronext Dublin (XMSM)  1858934
 2                32.59                  EUR          10:12:31                       Euronext Dublin (XMSM)  1858932
 6                32.59                  EUR          10:12:56                       Euronext Dublin (XMSM)  1859340
 4                32.59                  EUR          10:13:11                       Euronext Dublin (XMSM)  1859844
 300              32.59                  EUR          10:13:11                       Euronext Dublin (XMSM)  1859842
 286              32.56                  EUR          10:14:29                       Euronext Dublin (XMSM)  1861323
 76               32.59                  EUR          10:15:45                       Euronext Dublin (XMSM)  1862899
 174              32.59                  EUR          10:15:45                       Euronext Dublin (XMSM)  1862897
 50               32.59                  EUR          10:15:45                       Euronext Dublin (XMSM)  1862895
 40               32.59                  EUR          10:17:19                       Euronext Dublin (XMSM)  1864829
 318              32.59                  EUR          10:17:19                       Euronext Dublin (XMSM)  1864822
 284              32.59                  EUR          10:18:21                       Euronext Dublin (XMSM)  1866020
 44               32.59                  EUR          10:18:21                       Euronext Dublin (XMSM)  1866018
 64               32.57                  EUR          10:19:43                       Euronext Dublin (XMSM)  1867669
 200              32.57                  EUR          10:19:43                       Euronext Dublin (XMSM)  1867667
 270              32.55                  EUR          10:20:34                       Euronext Dublin (XMSM)  1868856
 200              32.55                  EUR          10:21:34                       Euronext Dublin (XMSM)  1870150
 50               32.55                  EUR          10:22:39                       Euronext Dublin (XMSM)  1871331
 301              32.55                  EUR          10:22:56                       Euronext Dublin (XMSM)  1871674
 66               32.53                  EUR          10:23:41                       Euronext Dublin (XMSM)  1872701
 200              32.53                  EUR          10:23:41                       Euronext Dublin (XMSM)  1872699
 285              32.54                  EUR          10:24:56                       Euronext Dublin (XMSM)  1874134
 4                32.55                  EUR          10:26:15                       Euronext Dublin (XMSM)  1875794
 17               32.57                  EUR          10:26:41                       Euronext Dublin (XMSM)  1876272
 195              32.57                  EUR          10:27:11                       Euronext Dublin (XMSM)  1876951
 136              32.57                  EUR          10:27:11                       Euronext Dublin (XMSM)  1876949
 314              32.57                  EUR          10:27:53                       Euronext Dublin (XMSM)  1877964
 77               32.58                  EUR          10:28:54                       Euronext Dublin (XMSM)  1879503
 227              32.58                  EUR          10:28:54                       Euronext Dublin (XMSM)  1879501
 318              32.61                  EUR          10:30:36                       Euronext Dublin (XMSM)  1882648
 310              32.56                  EUR          10:31:32                       Euronext Dublin (XMSM)  1883865
 175              32.62                  EUR          10:33:53                       Euronext Dublin (XMSM)  1886925
 126              32.62                  EUR          10:34:23                       Euronext Dublin (XMSM)  1887437
 260              32.62                  EUR          10:34:32                       Euronext Dublin (XMSM)  1887601
 322              32.64                  EUR          10:36:28                       Euronext Dublin (XMSM)  1891409
 296              32.64                  EUR          10:36:55                       Euronext Dublin (XMSM)  1892058
 47               32.64                  EUR          10:37:43                       Euronext Dublin (XMSM)  1893310
 58               32.63                  EUR          10:38:23                       Euronext Dublin (XMSM)  1894081
 314              32.63                  EUR          10:38:46                       Euronext Dublin (XMSM)  1894423
 328              32.61                  EUR          10:39:47                       Euronext Dublin (XMSM)  1895550
 287              32.59                  EUR          10:41:22                       Euronext Dublin (XMSM)  1897970
 27               32.59                  EUR          10:42:27                       Euronext Dublin (XMSM)  1899470
 284              32.60                  EUR          10:42:58                       Euronext Dublin (XMSM)  1900226
 22               32.60                  EUR          10:43:00                       Euronext Dublin (XMSM)  1900325
 200              32.61                  EUR          10:43:26                       Euronext Dublin (XMSM)  1900761
 55               32.62                  EUR          10:45:07                       Euronext Dublin (XMSM)  1903068
 59               32.62                  EUR          10:45:07                       Euronext Dublin (XMSM)  1903066
 200              32.62                  EUR          10:45:07                       Euronext Dublin (XMSM)  1903064
 193              32.62                  EUR          10:45:58                       Euronext Dublin (XMSM)  1904135
 31               32.62                  EUR          10:45:58                       Euronext Dublin (XMSM)  1904137
 122              32.59                  EUR          10:46:17                       Euronext Dublin (XMSM)  1904769
 174              32.59                  EUR          10:46:17                       Euronext Dublin (XMSM)  1904767
 42               32.59                  EUR          10:46:17                       Euronext Dublin (XMSM)  1904765
 185              32.59                  EUR          10:48:18                       Euronext Dublin (XMSM)  1908333
 260              32.60                  EUR          10:49:17                       Euronext Dublin (XMSM)  1909615
 18               32.60                  EUR          10:49:17                       Euronext Dublin (XMSM)  1909613
 229              32.61                  EUR          10:49:52                       Euronext Dublin (XMSM)  1910421
 98               32.61                  EUR          10:49:52                       Euronext Dublin (XMSM)  1910419
 58               32.60                  EUR          10:50:33                       Euronext Dublin (XMSM)  1911417
 200              32.60                  EUR          10:50:33                       Euronext Dublin (XMSM)  1911415
 293              32.60                  EUR          10:51:27                       Euronext Dublin (XMSM)  1912752
 321              32.62                  EUR          10:52:17                       Euronext Dublin (XMSM)  1913646
 104              32.60                  EUR          10:52:41                       Euronext Dublin (XMSM)  1914123
 200              32.60                  EUR          10:52:41                       Euronext Dublin (XMSM)  1914121
 143              32.59                  EUR          10:53:31                       Euronext Dublin (XMSM)  1915281
 134              32.59                  EUR          10:53:31                       Euronext Dublin (XMSM)  1915283
 50               32.59                  EUR          10:54:14                       Euronext Dublin (XMSM)  1916362
 158              32.59                  EUR          10:54:16                       Euronext Dublin (XMSM)  1916403
 174              32.59                  EUR          10:54:16                       Euronext Dublin (XMSM)  1916401
 177              32.56                  EUR          10:55:26                       Euronext Dublin (XMSM)  1919011
 200              32.54                  EUR          10:55:39                       Euronext Dublin (XMSM)  1919340
 59               32.54                  EUR          10:56:16                       Euronext Dublin (XMSM)  1920044
 200              32.54                  EUR          10:56:16                       Euronext Dublin (XMSM)  1920042
 92               32.52                  EUR          10:57:22                       Euronext Dublin (XMSM)  1921633
 174              32.52                  EUR          10:57:22                       Euronext Dublin (XMSM)  1921631
 65               32.52                  EUR          10:57:22                       Euronext Dublin (XMSM)  1921629
 57               32.56                  EUR          10:58:46                       Euronext Dublin (XMSM)  1924181
 173              32.56                  EUR          10:58:46                       Euronext Dublin (XMSM)  1924179
 38               32.56                  EUR          10:58:46                       Euronext Dublin (XMSM)  1924177
 44               32.55                  EUR          10:59:22                       Euronext Dublin (XMSM)  1925134
 59               32.55                  EUR          10:59:22                       Euronext Dublin (XMSM)  1925136
 94               32.54                  EUR          10:59:30                       Euronext Dublin (XMSM)  1925531
 66               32.53                  EUR          10:59:30                       Euronext Dublin (XMSM)  1925529
 163              32.53                  EUR          10:59:30                       Euronext Dublin (XMSM)  1925527
 50               32.58                  EUR          11:00:33                       Euronext Dublin (XMSM)  1927404
 145              32.58                  EUR          11:00:33                       Euronext Dublin (XMSM)  1927402
 16               32.59                  EUR          11:02:19                       Euronext Dublin (XMSM)  1928585
 322              32.59                  EUR          11:02:19                       Euronext Dublin (XMSM)  1928582
 80               32.60                  EUR          11:03:40                       Euronext Dublin (XMSM)  1929621
 200              32.60                  EUR          11:03:40                       Euronext Dublin (XMSM)  1929619
 35               32.61                  EUR          11:04:56                       Euronext Dublin (XMSM)  1930458
 35               32.61                  EUR          11:04:56                       Euronext Dublin (XMSM)  1930455
 144              32.61                  EUR          11:05:32                       Euronext Dublin (XMSM)  1930957
 157              32.61                  EUR          11:05:32                       Euronext Dublin (XMSM)  1930955
 18               32.61                  EUR          11:05:49                       Euronext Dublin (XMSM)  1931234
 297              32.62                  EUR          11:06:26                       Euronext Dublin (XMSM)  1931637
 302              32.63                  EUR          11:06:26                       Euronext Dublin (XMSM)  1931633
 54               32.67                  EUR          11:09:28                       Euronext Dublin (XMSM)  1934136
 121              32.68                  EUR          11:10:05                       Euronext Dublin (XMSM)  1934697
 200              32.68                  EUR          11:10:05                       Euronext Dublin (XMSM)  1934695
 173              32.65                  EUR          11:11:23                       Euronext Dublin (XMSM)  1935627
 146              32.65                  EUR          11:11:23                       Euronext Dublin (XMSM)  1935625
 1                32.65                  EUR          11:12:09                       Euronext Dublin (XMSM)  1936029
 174              32.65                  EUR          11:12:09                       Euronext Dublin (XMSM)  1936027
 57               32.65                  EUR          11:12:09                       Euronext Dublin (XMSM)  1936025
 34               32.65                  EUR          11:12:09                       Euronext Dublin (XMSM)  1936023
 63               32.65                  EUR          11:12:09                       Euronext Dublin (XMSM)  1936021
 15               32.61                  EUR          11:13:22                       Euronext Dublin (XMSM)  1937121
 54               32.61                  EUR          11:13:22                       Euronext Dublin (XMSM)  1937119
 190              32.61                  EUR          11:13:22                       Euronext Dublin (XMSM)  1937117
 28               32.60                  EUR          11:15:40                       Euronext Dublin (XMSM)  1938974
 93               32.61                  EUR          11:15:54                       Euronext Dublin (XMSM)  1939141
 11               32.61                  EUR          11:15:54                       Euronext Dublin (XMSM)  1939139
 95               32.61                  EUR          11:16:12                       Euronext Dublin (XMSM)  1939386
 200              32.61                  EUR          11:16:12                       Euronext Dublin (XMSM)  1939384
 30               32.62                  EUR          11:16:49                       Euronext Dublin (XMSM)  1939798
 290              32.62                  EUR          11:16:49                       Euronext Dublin (XMSM)  1939796
 304              32.62                  EUR          11:16:49                       Euronext Dublin (XMSM)  1939792
 5                32.55                  EUR          11:19:35                       Euronext Dublin (XMSM)  1941750
 300              32.55                  EUR          11:19:45                       Euronext Dublin (XMSM)  1941806
 300              32.57                  EUR          11:21:23                       Euronext Dublin (XMSM)  1942997
 296              32.56                  EUR          11:21:59                       Euronext Dublin (XMSM)  1943365
 200              32.58                  EUR          11:23:00                       Euronext Dublin (XMSM)  1943983
 277              32.57                  EUR          11:24:00                       Euronext Dublin (XMSM)  1944521
 25               32.56                  EUR          11:24:23                       Euronext Dublin (XMSM)  1944834
 328              32.55                  EUR          11:25:19                       Euronext Dublin (XMSM)  1945595
 85               32.54                  EUR          11:26:32                       Euronext Dublin (XMSM)  1946425
 48               32.54                  EUR          11:26:32                       Euronext Dublin (XMSM)  1946423
 309              32.54                  EUR          11:27:30                       Euronext Dublin (XMSM)  1947125
 50               32.55                  EUR          11:27:30                       Euronext Dublin (XMSM)  1947113
 281              32.57                  EUR          11:28:37                       Euronext Dublin (XMSM)  1947946
 291              32.56                  EUR          11:30:26                       Euronext Dublin (XMSM)  1949314
 331              32.55                  EUR          11:32:12                       Euronext Dublin (XMSM)  1950379
 12               32.57                  EUR          11:32:34                       Euronext Dublin (XMSM)  1950758
 51               32.57                  EUR          11:32:37                       Euronext Dublin (XMSM)  1950812
 50               32.57                  EUR          11:32:37                       Euronext Dublin (XMSM)  1950810
 200              32.57                  EUR          11:32:37                       Euronext Dublin (XMSM)  1950808
 308              32.54                  EUR          11:34:11                       Euronext Dublin (XMSM)  1951866
 23               32.54                  EUR          11:34:12                       Euronext Dublin (XMSM)  1951871
 313              32.60                  EUR          11:35:58                       Euronext Dublin (XMSM)  1952986
 285              32.61                  EUR          11:36:58                       Euronext Dublin (XMSM)  1953763
 48               32.57                  EUR          11:38:01                       Euronext Dublin (XMSM)  1954491
 131              32.57                  EUR          11:38:01                       Euronext Dublin (XMSM)  1954489
 271              32.57                  EUR          11:39:04                       Euronext Dublin (XMSM)  1955132
 15               32.57                  EUR          11:39:04                       Euronext Dublin (XMSM)  1955130
 12               32.56                  EUR          11:40:13                       Euronext Dublin (XMSM)  1955811
 281              32.57                  EUR          11:40:58                       Euronext Dublin (XMSM)  1956169
 299              32.57                  EUR          11:42:12                       Euronext Dublin (XMSM)  1956898
 319              32.56                  EUR          11:43:26                       Euronext Dublin (XMSM)  1957547
 45               32.56                  EUR          11:45:31                       Euronext Dublin (XMSM)  1959047
 86               32.56                  EUR          11:45:31                       Euronext Dublin (XMSM)  1959045
 200              32.56                  EUR          11:45:31                       Euronext Dublin (XMSM)  1959043
 314              32.55                  EUR          11:46:51                       Euronext Dublin (XMSM)  1959845
 38               32.53                  EUR          11:47:54                       Euronext Dublin (XMSM)  1960509
 330              32.55                  EUR          11:49:05                       Euronext Dublin (XMSM)  1961330
 294              32.55                  EUR          11:49:53                       Euronext Dublin (XMSM)  1961832
 310              32.57                  EUR          11:51:20                       Euronext Dublin (XMSM)  1962922
 174              32.56                  EUR          11:52:20                       Euronext Dublin (XMSM)  1963724
 52               32.56                  EUR          11:52:20                       Euronext Dublin (XMSM)  1963726
 88               32.56                  EUR          11:52:20                       Euronext Dublin (XMSM)  1963728
 293              32.54                  EUR          11:53:51                       Euronext Dublin (XMSM)  1964602
 50               32.53                  EUR          11:55:11                       Euronext Dublin (XMSM)  1965426
 89               32.53                  EUR          11:55:11                       Euronext Dublin (XMSM)  1965424
 39               32.53                  EUR          11:55:24                       Euronext Dublin (XMSM)  1965589
 174              32.53                  EUR          11:55:24                       Euronext Dublin (XMSM)  1965587
 74               32.53                  EUR          11:55:24                       Euronext Dublin (XMSM)  1965585
 35               32.52                  EUR          11:55:24                       Euronext Dublin (XMSM)  1965583
 279              32.52                  EUR          11:57:23                       Euronext Dublin (XMSM)  1966795
 309              32.51                  EUR          11:58:37                       Euronext Dublin (XMSM)  1967549
 203              32.49                  EUR          11:59:20                       Euronext Dublin (XMSM)  1968053
 160              32.49                  EUR          12:00:20                       Euronext Dublin (XMSM)  1968783
 38               32.49                  EUR          12:00:20                       Euronext Dublin (XMSM)  1968781
 61               32.49                  EUR          12:00:20                       Euronext Dublin (XMSM)  1968779
 51               32.49                  EUR          12:00:20                       Euronext Dublin (XMSM)  1968777
 341              32.48                  EUR          12:01:40                       Euronext Dublin (XMSM)  1969655
 188              32.46                  EUR          12:02:34                       Euronext Dublin (XMSM)  1970440
 149              32.46                  EUR          12:02:34                       Euronext Dublin (XMSM)  1970438
 4                32.45                  EUR          12:04:10                       Euronext Dublin (XMSM)  1971640
 10               32.45                  EUR          12:04:10                       Euronext Dublin (XMSM)  1971637
 340              32.47                  EUR          12:04:42                       Euronext Dublin (XMSM)  1971966
 312              32.48                  EUR          12:06:10                       Euronext Dublin (XMSM)  1972810
 312              32.48                  EUR          12:07:10                       Euronext Dublin (XMSM)  1973347
 2                32.48                  EUR          12:07:10                       Euronext Dublin (XMSM)  1973345
 304              32.49                  EUR          12:09:08                       Euronext Dublin (XMSM)  1974661
 200              32.48                  EUR          12:10:02                       Euronext Dublin (XMSM)  1975194
 50               32.48                  EUR          12:10:02                       Euronext Dublin (XMSM)  1975185
 278              32.51                  EUR          12:11:07                       Euronext Dublin (XMSM)  1976160
 2                32.51                  EUR          12:11:07                       Euronext Dublin (XMSM)  1976157
 285              32.51                  EUR          12:12:57                       Euronext Dublin (XMSM)  1977622
 53               32.54                  EUR          12:13:57                       Euronext Dublin (XMSM)  1978614
 255              32.54                  EUR          12:13:57                       Euronext Dublin (XMSM)  1978612
 26               32.54                  EUR          12:13:57                       Euronext Dublin (XMSM)  1978616
 343              32.52                  EUR          12:15:38                       Euronext Dublin (XMSM)  1980704
 286              32.57                  EUR          12:17:28                       Euronext Dublin (XMSM)  1982055
 35               32.57                  EUR          12:17:33                       Euronext Dublin (XMSM)  1982101
 2                32.58                  EUR          12:18:59                       Euronext Dublin (XMSM)  1983085
 278              32.60                  EUR          12:19:22                       Euronext Dublin (XMSM)  1983513
 305              32.62                  EUR          12:20:42                       Euronext Dublin (XMSM)  1984313
 27               32.61                  EUR          12:21:38                       Euronext Dublin (XMSM)  1984986
 11               32.61                  EUR          12:21:38                       Euronext Dublin (XMSM)  1984981
 17               32.61                  EUR          12:21:38                       Euronext Dublin (XMSM)  1984978
 175              32.60                  EUR          12:21:39                       Euronext Dublin (XMSM)  1985018
 58               32.60                  EUR          12:21:39                       Euronext Dublin (XMSM)  1985016
 63               32.60                  EUR          12:21:39                       Euronext Dublin (XMSM)  1985020
 200              32.59                  EUR          12:23:37                       Euronext Dublin (XMSM)  1986201
 288              32.59                  EUR          12:23:56                       Euronext Dublin (XMSM)  1986362
 13               32.60                  EUR          12:26:14                       Euronext Dublin (XMSM)  1987949
 22               32.60                  EUR          12:26:14                       Euronext Dublin (XMSM)  1987947
 322              32.61                  EUR          12:27:11                       Euronext Dublin (XMSM)  1988584
 200              32.60                  EUR          12:27:50                       Euronext Dublin (XMSM)  1989044
 192              32.63                  EUR          12:29:02                       Euronext Dublin (XMSM)  1989814
 134              32.63                  EUR          12:29:02                       Euronext Dublin (XMSM)  1989812
 325              32.62                  EUR          12:29:53                       Euronext Dublin (XMSM)  1990563
 263              32.61                  EUR          12:31:39                       Euronext Dublin (XMSM)  1991907
 30               32.60                  EUR          12:31:39                       Euronext Dublin (XMSM)  1991905
 140              32.62                  EUR          12:33:23                       Euronext Dublin (XMSM)  1993193
 179              32.62                  EUR          12:33:23                       Euronext Dublin (XMSM)  1993191
 127              32.59                  EUR          12:35:01                       Euronext Dublin (XMSM)  1994399
 174              32.59                  EUR          12:35:01                       Euronext Dublin (XMSM)  1994397
 2                32.60                  EUR          12:36:13                       Euronext Dublin (XMSM)  1995423
 276              32.60                  EUR          12:36:36                       Euronext Dublin (XMSM)  1995641
 11               32.60                  EUR          12:36:36                       Euronext Dublin (XMSM)  1995639
 200              32.60                  EUR          12:36:37                       Euronext Dublin (XMSM)  1995647
 98               32.61                  EUR          12:37:46                       Euronext Dublin (XMSM)  1996535
 38               32.61                  EUR          12:37:46                       Euronext Dublin (XMSM)  1996533
 279              32.61                  EUR          12:38:22                       Euronext Dublin (XMSM)  1996900
 11               32.59                  EUR          12:39:43                       Euronext Dublin (XMSM)  1998230
 270              32.59                  EUR          12:39:43                       Euronext Dublin (XMSM)  1998228
 48               32.59                  EUR          12:39:48                       Euronext Dublin (XMSM)  1998289
 261              32.56                  EUR          12:41:11                       Euronext Dublin (XMSM)  1999181
 323              32.57                  EUR          12:42:28                       Euronext Dublin (XMSM)  2000029
 53               32.57                  EUR          12:44:28                       Euronext Dublin (XMSM)  2001385
 325              32.58                  EUR          12:44:32                       Euronext Dublin (XMSM)  2001418
 287              32.62                  EUR          12:46:39                       Euronext Dublin (XMSM)  2003116
 38               32.62                  EUR          12:47:24                       Euronext Dublin (XMSM)  2003782
 147              32.62                  EUR          12:47:41                       Euronext Dublin (XMSM)  2003994
 197              32.62                  EUR          12:47:41                       Euronext Dublin (XMSM)  2003996
 321              32.64                  EUR          12:49:07                       Euronext Dublin (XMSM)  2005092
 319              32.64                  EUR          12:50:07                       Euronext Dublin (XMSM)  2006010
 52               32.66                  EUR          12:52:01                       Euronext Dublin (XMSM)  2007329
 200              32.66                  EUR          12:52:01                       Euronext Dublin (XMSM)  2007327
 37               32.66                  EUR          12:53:21                       Euronext Dublin (XMSM)  2008453
 183              32.68                  EUR          12:53:43                       Euronext Dublin (XMSM)  2008830
 148              32.68                  EUR          12:53:43                       Euronext Dublin (XMSM)  2008828
 333              32.69                  EUR          12:54:40                       Euronext Dublin (XMSM)  2009770
 241              32.71                  EUR          12:56:36                       Euronext Dublin (XMSM)  2011484
 43               32.71                  EUR          12:56:36                       Euronext Dublin (XMSM)  2011482
 68               32.75                  EUR          12:57:25                       Euronext Dublin (XMSM)  2012345
 300              32.75                  EUR          12:58:28                       Euronext Dublin (XMSM)  2013297
 11               32.76                  EUR          12:58:28                       Euronext Dublin (XMSM)  2013289
 297              32.73                  EUR          12:59:28                       Euronext Dublin (XMSM)  2014087
 294              32.79                  EUR          13:01:00                       Euronext Dublin (XMSM)  2015326
 36               32.82                  EUR          13:02:01                       Euronext Dublin (XMSM)  2016338
 127              32.82                  EUR          13:02:01                       Euronext Dublin (XMSM)  2016336
 4                32.77                  EUR          13:02:37                       Euronext Dublin (XMSM)  2017118
 281              32.78                  EUR          13:03:04                       Euronext Dublin (XMSM)  2017505
 312              32.77                  EUR          13:03:53                       Euronext Dublin (XMSM)  2018324
 46               32.75                  EUR          13:05:03                       Euronext Dublin (XMSM)  2019367
 38               32.75                  EUR          13:05:03                       Euronext Dublin (XMSM)  2019365
 200              32.75                  EUR          13:05:03                       Euronext Dublin (XMSM)  2019363
 200              32.78                  EUR          13:06:34                       Euronext Dublin (XMSM)  2020866
 46               32.79                  EUR          13:08:35                       Euronext Dublin (XMSM)  2022384
 176              32.79                  EUR          13:08:35                       Euronext Dublin (XMSM)  2022382
 290              32.79                  EUR          13:08:35                       Euronext Dublin (XMSM)  2022364
 318              32.77                  EUR          13:10:31                       Euronext Dublin (XMSM)  2024311
 91               32.76                  EUR          13:11:31                       Euronext Dublin (XMSM)  2025004
 200              32.76                  EUR          13:11:31                       Euronext Dublin (XMSM)  2025002
 285              32.77                  EUR          13:13:39                       Euronext Dublin (XMSM)  2026624
 24               32.77                  EUR          13:13:39                       Euronext Dublin (XMSM)  2026586
 19               32.78                  EUR          13:14:04                       Euronext Dublin (XMSM)  2027213
 200              32.78                  EUR          13:14:38                       Euronext Dublin (XMSM)  2027831
 253              32.76                  EUR          13:15:22                       Euronext Dublin (XMSM)  2028686
 43               32.76                  EUR          13:15:22                       Euronext Dublin (XMSM)  2028684
 133              32.75                  EUR          13:16:56                       Euronext Dublin (XMSM)  2030217
 200              32.75                  EUR          13:16:56                       Euronext Dublin (XMSM)  2030215
 278              32.74                  EUR          13:18:17                       Euronext Dublin (XMSM)  2031282
 336              32.71                  EUR          13:19:36                       Euronext Dublin (XMSM)  2032639
 118              32.69                  EUR          13:21:12                       Euronext Dublin (XMSM)  2033716
 49               32.69                  EUR          13:21:13                       Euronext Dublin (XMSM)  2033746
 200              32.69                  EUR          13:21:13                       Euronext Dublin (XMSM)  2033744
 278              32.66                  EUR          13:23:16                       Euronext Dublin (XMSM)  2035581
 59               32.66                  EUR          13:23:21                       Euronext Dublin (XMSM)  2035655
 225              32.59                  EUR          13:25:53                       Euronext Dublin (XMSM)  2038127
 52               32.59                  EUR          13:25:59                       Euronext Dublin (XMSM)  2038227
 15               32.58                  EUR          13:27:35                       Euronext Dublin (XMSM)  2039518
 86               32.58                  EUR          13:27:35                       Euronext Dublin (XMSM)  2039516
 29               32.58                  EUR          13:27:35                       Euronext Dublin (XMSM)  2039514
 198              32.58                  EUR          13:27:35                       Euronext Dublin (XMSM)  2039512
 77               32.51                  EUR          13:30:03                       Euronext Dublin (XMSM)  2041925
 77               32.51                  EUR          13:30:03                       Euronext Dublin (XMSM)  2041923
 49               32.51                  EUR          13:30:03                       Euronext Dublin (XMSM)  2041921
 81               32.51                  EUR          13:30:03                       Euronext Dublin (XMSM)  2041919
 298              32.53                  EUR          13:31:29                       Euronext Dublin (XMSM)  2043742
 29               32.53                  EUR          13:31:29                       Euronext Dublin (XMSM)  2043740
 50               32.45                  EUR          13:32:19                       Euronext Dublin (XMSM)  2044799
 200              32.45                  EUR          13:32:19                       Euronext Dublin (XMSM)  2044797
 281              32.51                  EUR          13:34:15                       Euronext Dublin (XMSM)  2046695
 6                32.51                  EUR          13:34:15                       Euronext Dublin (XMSM)  2046680
 44               32.51                  EUR          13:34:17                       Euronext Dublin (XMSM)  2046728
 319              32.47                  EUR          13:35:01                       Euronext Dublin (XMSM)  2047309
 31               32.42                  EUR          13:36:29                       Euronext Dublin (XMSM)  2048612
 47               32.42                  EUR          13:36:29                       Euronext Dublin (XMSM)  2048610
 200              32.42                  EUR          13:36:29                       Euronext Dublin (XMSM)  2048608
 200              32.41                  EUR          13:37:56                       Euronext Dublin (XMSM)  2050282
 36               32.37                  EUR          13:39:07                       Euronext Dublin (XMSM)  2051379
 148              32.36                  EUR          13:39:19                       Euronext Dublin (XMSM)  2051557
 282              32.34                  EUR          13:40:31                       Euronext Dublin (XMSM)  2052464
 46               32.38                  EUR          13:42:15                       Euronext Dublin (XMSM)  2054267
 255              32.38                  EUR          13:42:15                       Euronext Dublin (XMSM)  2054265
 6                32.47                  EUR          13:44:29                       Euronext Dublin (XMSM)  2056225
 288              32.47                  EUR          13:44:29                       Euronext Dublin (XMSM)  2056223
 31               32.50                  EUR          13:45:26                       Euronext Dublin (XMSM)  2057032
 63               32.50                  EUR          13:45:26                       Euronext Dublin (XMSM)  2057030
 200              32.50                  EUR          13:45:26                       Euronext Dublin (XMSM)  2057028
 44               32.54                  EUR          13:47:43                       Euronext Dublin (XMSM)  2059091
 160              32.55                  EUR          13:48:02                       Euronext Dublin (XMSM)  2059283
 166              32.55                  EUR          13:48:02                       Euronext Dublin (XMSM)  2059285
 178              32.54                  EUR          13:49:53                       Euronext Dublin (XMSM)  2060900
 145              32.54                  EUR          13:49:53                       Euronext Dublin (XMSM)  2060898
 340              32.56                  EUR          13:51:51                       Euronext Dublin (XMSM)  2062600
 296              32.58                  EUR          13:53:54                       Euronext Dublin (XMSM)  2063970
 8                32.58                  EUR          13:53:54                       Euronext Dublin (XMSM)  2063968
 129              32.55                  EUR          13:55:58                       Euronext Dublin (XMSM)  2065765
 153              32.55                  EUR          13:55:58                       Euronext Dublin (XMSM)  2065763
 39               32.54                  EUR          13:57:26                       Euronext Dublin (XMSM)  2067320
 5                32.56                  EUR          13:58:18                       Euronext Dublin (XMSM)  2068094
 106              32.56                  EUR          13:58:30                       Euronext Dublin (XMSM)  2068229
 199              32.56                  EUR          13:58:30                       Euronext Dublin (XMSM)  2068227
 284              32.56                  EUR          14:00:00                       Euronext Dublin (XMSM)  2069590
 336              32.58                  EUR          14:01:27                       Euronext Dublin (XMSM)  2071246
 180              32.58                  EUR          14:03:36                       Euronext Dublin (XMSM)  2073276
 47               32.58                  EUR          14:03:36                       Euronext Dublin (XMSM)  2073278
 33               32.58                  EUR          14:04:13                       Euronext Dublin (XMSM)  2073985
 283              32.59                  EUR          14:05:10                       Euronext Dublin (XMSM)  2074764
 50               32.56                  EUR          14:06:08                       Euronext Dublin (XMSM)  2075911
 166              32.58                  EUR          14:07:49                       Euronext Dublin (XMSM)  2077899
 165              32.58                  EUR          14:07:49                       Euronext Dublin (XMSM)  2077897
 50               32.59                  EUR          14:08:38                       Euronext Dublin (XMSM)  2078999
 200              32.59                  EUR          14:08:38                       Euronext Dublin (XMSM)  2078997
 308              32.62                  EUR          14:11:01                       Euronext Dublin (XMSM)  2081407
 230              32.63                  EUR          14:11:41                       Euronext Dublin (XMSM)  2081987
 290              32.61                  EUR          14:13:15                       Euronext Dublin (XMSM)  2083482
 152              32.60                  EUR          14:14:56                       Euronext Dublin (XMSM)  2085150
 50               32.60                  EUR          14:14:56                       Euronext Dublin (XMSM)  2085148
 47               32.60                  EUR          14:14:56                       Euronext Dublin (XMSM)  2085146
 72               32.60                  EUR          14:14:56                       Euronext Dublin (XMSM)  2085144
 6                32.58                  EUR          14:16:43                       Euronext Dublin (XMSM)  2087165
 63               32.60                  EUR          14:16:52                       Euronext Dublin (XMSM)  2087239
 50               32.60                  EUR          14:16:52                       Euronext Dublin (XMSM)  2087237
 69               32.60                  EUR          14:17:15                       Euronext Dublin (XMSM)  2087622
 171              32.60                  EUR          14:17:15                       Euronext Dublin (XMSM)  2087620
 55               32.60                  EUR          14:17:15                       Euronext Dublin (XMSM)  2087618
 35               32.64                  EUR          14:19:38                       Euronext Dublin (XMSM)  2089980
 251              32.64                  EUR          14:19:38                       Euronext Dublin (XMSM)  2089978
 50               32.64                  EUR          14:19:38                       Euronext Dublin (XMSM)  2089972
 63               32.66                  EUR          14:20:44                       Euronext Dublin (XMSM)  2091112
 62               32.65                  EUR          14:20:45                       Euronext Dublin (XMSM)  2091134
 200              32.65                  EUR          14:20:45                       Euronext Dublin (XMSM)  2091132
 81               32.66                  EUR          14:22:18                       Euronext Dublin (XMSM)  2092646
 19               32.66                  EUR          14:22:45                       Euronext Dublin (XMSM)  2093076
 200              32.66                  EUR          14:22:45                       Euronext Dublin (XMSM)  2093074
 62               32.65                  EUR          14:22:45                       Euronext Dublin (XMSM)  2093072
 56               32.63                  EUR          14:24:14                       Euronext Dublin (XMSM)  2094684
 305              32.63                  EUR          14:24:37                       Euronext Dublin (XMSM)  2094967
 47               32.62                  EUR          14:25:44                       Euronext Dublin (XMSM)  2096036
 265              32.62                  EUR          14:25:53                       Euronext Dublin (XMSM)  2096232
 52               32.58                  EUR          14:27:37                       Euronext Dublin (XMSM)  2098171
 328              32.58                  EUR          14:27:37                       Euronext Dublin (XMSM)  2098167
 121              32.65                  EUR          14:29:09                       Euronext Dublin (XMSM)  2100172
 200              32.65                  EUR          14:29:09                       Euronext Dublin (XMSM)  2100170
 30               32.64                  EUR          14:29:42                       Euronext Dublin (XMSM)  2101010
 280              32.64                  EUR          14:29:42                       Euronext Dublin (XMSM)  2101008
 128              32.60                  EUR          14:30:20                       Euronext Dublin (XMSM)  2106307
 200              32.60                  EUR          14:30:20                       Euronext Dublin (XMSM)  2106305
 112              32.57                  EUR          14:30:44                       Euronext Dublin (XMSM)  2108068
 171              32.57                  EUR          14:30:44                       Euronext Dublin (XMSM)  2108066
 49               32.57                  EUR          14:30:44                       Euronext Dublin (XMSM)  2108064
 60               32.59                  EUR          14:31:23                       Euronext Dublin (XMSM)  2110120
 200              32.59                  EUR          14:31:23                       Euronext Dublin (XMSM)  2110118
 76               32.59                  EUR          14:31:23                       Euronext Dublin (XMSM)  2110111
 90               32.55                  EUR          14:31:47                       Euronext Dublin (XMSM)  2111307
 200              32.55                  EUR          14:31:47                       Euronext Dublin (XMSM)  2111305
 290              32.54                  EUR          14:32:21                       Euronext Dublin (XMSM)  2112963
 321              32.52                  EUR          14:32:45                       Euronext Dublin (XMSM)  2113889
 29               32.52                  EUR          14:33:13                       Euronext Dublin (XMSM)  2115139
 252              32.52                  EUR          14:33:13                       Euronext Dublin (XMSM)  2115122
 305              32.47                  EUR          14:33:36                       Euronext Dublin (XMSM)  2116106
 95               32.47                  EUR          14:34:07                       Euronext Dublin (XMSM)  2117161
 45               32.46                  EUR          14:34:11                       Euronext Dublin (XMSM)  2117303
 200              32.46                  EUR          14:34:36                       Euronext Dublin (XMSM)  2118423
 200              32.44                  EUR          14:34:44                       Euronext Dublin (XMSM)  2118701
 77               32.44                  EUR          14:35:01                       Euronext Dublin (XMSM)  2119403
 193              32.42                  EUR          14:35:19                       Euronext Dublin (XMSM)  2120477
 320              32.47                  EUR          14:35:45                       Euronext Dublin (XMSM)  2121826
 19               32.50                  EUR          14:36:27                       Euronext Dublin (XMSM)  2123220
 305              32.50                  EUR          14:36:27                       Euronext Dublin (XMSM)  2123218
 142              32.48                  EUR          14:37:15                       Euronext Dublin (XMSM)  2125329
 200              32.47                  EUR          14:37:15                       Euronext Dublin (XMSM)  2125327
 299              32.46                  EUR          14:37:15                       Euronext Dublin (XMSM)  2125324
 128              32.42                  EUR          14:38:39                       Euronext Dublin (XMSM)  2128230
 200              32.42                  EUR          14:38:39                       Euronext Dublin (XMSM)  2128228
 112              32.40                  EUR          14:39:31                       Euronext Dublin (XMSM)  2129955
 51               32.40                  EUR          14:39:31                       Euronext Dublin (XMSM)  2129953
 171              32.40                  EUR          14:39:31                       Euronext Dublin (XMSM)  2129951
 130              32.35                  EUR          14:40:30                       Euronext Dublin (XMSM)  2132109
 200              32.35                  EUR          14:40:30                       Euronext Dublin (XMSM)  2132107
 111              32.33                  EUR          14:41:20                       Euronext Dublin (XMSM)  2133780
 200              32.33                  EUR          14:41:20                       Euronext Dublin (XMSM)  2133778
 200              32.36                  EUR          14:42:09                       Euronext Dublin (XMSM)  2135907
 84               32.36                  EUR          14:42:09                       Euronext Dublin (XMSM)  2135909
 63               32.36                  EUR          14:42:59                       Euronext Dublin (XMSM)  2137564
 52               32.36                  EUR          14:42:59                       Euronext Dublin (XMSM)  2137562
 200              32.36                  EUR          14:42:59                       Euronext Dublin (XMSM)  2137560
 288              32.34                  EUR          14:44:07                       Euronext Dublin (XMSM)  2139639
 44               32.31                  EUR          14:44:34                       Euronext Dublin (XMSM)  2140617
 62               32.31                  EUR          14:44:34                       Euronext Dublin (XMSM)  2140615
 171              32.31                  EUR          14:44:34                       Euronext Dublin (XMSM)  2140613
 50               32.31                  EUR          14:44:34                       Euronext Dublin (XMSM)  2140611
 200              32.28                  EUR          14:45:35                       Euronext Dublin (XMSM)  2142866
 71               32.27                  EUR          14:46:06                       Euronext Dublin (XMSM)  2144665
 118              32.27                  EUR          14:46:06                       Euronext Dublin (XMSM)  2144662
 49               32.26                  EUR          14:46:39                       Euronext Dublin (XMSM)  2145843
 200              32.26                  EUR          14:46:39                       Euronext Dublin (XMSM)  2145841
 455              32.28                  EUR          14:47:35                       Euronext Dublin (XMSM)  2147788
 313              32.28                  EUR          14:47:36                       Euronext Dublin (XMSM)  2147809
 281              32.30                  EUR          14:48:04                       Euronext Dublin (XMSM)  2149594
 7                32.26                  EUR          14:48:35                       Euronext Dublin (XMSM)  2150580
 115              32.26                  EUR          14:48:37                       Euronext Dublin (XMSM)  2150617
 171              32.26                  EUR          14:48:37                       Euronext Dublin (XMSM)  2150615
 245              32.26                  EUR          14:48:37                       Euronext Dublin (XMSM)  2150608
 60               32.26                  EUR          14:48:37                       Euronext Dublin (XMSM)  2150606
 307              32.31                  EUR          14:49:23                       Euronext Dublin (XMSM)  2152317
 286              32.32                  EUR          14:49:33                       Euronext Dublin (XMSM)  2152703
 8                32.32                  EUR          14:49:35                       Euronext Dublin (XMSM)  2152754
 232              32.31                  EUR          14:50:00                       Euronext Dublin (XMSM)  2153485
 80               32.31                  EUR          14:50:00                       Euronext Dublin (XMSM)  2153483
 179              32.34                  EUR          14:50:26                       Euronext Dublin (XMSM)  2154748
 110              32.34                  EUR          14:50:26                       Euronext Dublin (XMSM)  2154740
 300              32.38                  EUR          14:50:52                       Euronext Dublin (XMSM)  2155638
 309              32.40                  EUR          14:51:14                       Euronext Dublin (XMSM)  2156834
 200              32.43                  EUR          14:51:38                       Euronext Dublin (XMSM)  2157950
 78               32.43                  EUR          14:51:38                       Euronext Dublin (XMSM)  2157952
 333              32.47                  EUR          14:52:05                       Euronext Dublin (XMSM)  2159149
 51               32.47                  EUR          14:52:23                       Euronext Dublin (XMSM)  2159910
 315              32.49                  EUR          14:52:35                       Euronext Dublin (XMSM)  2160547
 297              32.47                  EUR          14:53:02                       Euronext Dublin (XMSM)  2161661
 38               32.47                  EUR          14:53:02                       Euronext Dublin (XMSM)  2161655
 98               32.48                  EUR          14:53:41                       Euronext Dublin (XMSM)  2162975
 320              32.49                  EUR          14:53:41                       Euronext Dublin (XMSM)  2162968
 312              32.47                  EUR          14:54:01                       Euronext Dublin (XMSM)  2163577
 94               32.45                  EUR          14:54:11                       Euronext Dublin (XMSM)  2164084
 18               32.46                  EUR          14:54:38                       Euronext Dublin (XMSM)  2165002
 6                32.46                  EUR          14:54:38                       Euronext Dublin (XMSM)  2165000
 200              32.47                  EUR          14:54:43                       Euronext Dublin (XMSM)  2165224
 50               32.47                  EUR          14:54:43                       Euronext Dublin (XMSM)  2165226
 87               32.47                  EUR          14:54:43                       Euronext Dublin (XMSM)  2165216
 207              32.47                  EUR          14:54:43                       Euronext Dublin (XMSM)  2165214
 50               32.46                  EUR          14:55:06                       Euronext Dublin (XMSM)  2165877
 137              32.46                  EUR          14:55:13                       Euronext Dublin (XMSM)  2166094
 139              32.40                  EUR          14:55:42                       Euronext Dublin (XMSM)  2167213
 200              32.40                  EUR          14:55:42                       Euronext Dublin (XMSM)  2167210
 306              32.40                  EUR          14:55:55                       Euronext Dublin (XMSM)  2167617
 160              32.41                  EUR          14:56:25                       Euronext Dublin (XMSM)  2168650
 50               32.41                  EUR          14:56:25                       Euronext Dublin (XMSM)  2168648
 287              32.42                  EUR          14:56:58                       Euronext Dublin (XMSM)  2170160
 13               32.44                  EUR          14:57:13                       Euronext Dublin (XMSM)  2170812
 21               32.44                  EUR          14:57:13                       Euronext Dublin (XMSM)  2170810
 302              32.44                  EUR          14:57:13                       Euronext Dublin (XMSM)  2170795
 262              32.45                  EUR          14:57:53                       Euronext Dublin (XMSM)  2171958
 41               32.45                  EUR          14:57:53                       Euronext Dublin (XMSM)  2171956
 300              32.42                  EUR          14:58:10                       Euronext Dublin (XMSM)  2172555
 20               32.42                  EUR          14:58:11                       Euronext Dublin (XMSM)  2172605
 11               32.40                  EUR          14:58:48                       Euronext Dublin (XMSM)  2174035
 293              32.40                  EUR          14:58:49                       Euronext Dublin (XMSM)  2174053
 293              32.39                  EUR          14:59:18                       Euronext Dublin (XMSM)  2174950
 102              32.39                  EUR          14:59:38                       Euronext Dublin (XMSM)  2175609
 200              32.39                  EUR          14:59:38                       Euronext Dublin (XMSM)  2175607
 63               32.43                  EUR          15:00:03                       Euronext Dublin (XMSM)  2177660
 280              32.43                  EUR          15:00:03                       Euronext Dublin (XMSM)  2177634
 340              32.44                  EUR          15:00:30                       Euronext Dublin (XMSM)  2179512
 49               32.42                  EUR          15:01:02                       Euronext Dublin (XMSM)  2180685
 216              32.42                  EUR          15:01:02                       Euronext Dublin (XMSM)  2180683
 1                32.41                  EUR          15:01:21                       Euronext Dublin (XMSM)  2181186
 334              32.41                  EUR          15:01:21                       Euronext Dublin (XMSM)  2181183
 95               32.46                  EUR          15:01:36                       Euronext Dublin (XMSM)  2182256
 200              32.46                  EUR          15:01:36                       Euronext Dublin (XMSM)  2182254
 34               32.45                  EUR          15:02:04                       Euronext Dublin (XMSM)  2183243
 284              32.49                  EUR          15:02:16                       Euronext Dublin (XMSM)  2184086
 134              32.49                  EUR          15:02:31                       Euronext Dublin (XMSM)  2184579
 171              32.49                  EUR          15:02:31                       Euronext Dublin (XMSM)  2184577
 281              32.48                  EUR          15:02:31                       Euronext Dublin (XMSM)  2184575
 103              32.56                  EUR          15:03:26                       Euronext Dublin (XMSM)  2186931
 171              32.56                  EUR          15:03:26                       Euronext Dublin (XMSM)  2186929
 9                32.56                  EUR          15:03:26                       Euronext Dublin (XMSM)  2186927
 316              32.58                  EUR          15:03:46                       Euronext Dublin (XMSM)  2187673
 3                32.57                  EUR          15:04:06                       Euronext Dublin (XMSM)  2188539
 91               32.57                  EUR          15:04:06                       Euronext Dublin (XMSM)  2188537
 38               32.57                  EUR          15:04:06                       Euronext Dublin (XMSM)  2188535
 61               32.57                  EUR          15:04:06                       Euronext Dublin (XMSM)  2188523
 109              32.57                  EUR          15:04:06                       Euronext Dublin (XMSM)  2188510
 292              32.57                  EUR          15:04:35                       Euronext Dublin (XMSM)  2190337
 29               32.57                  EUR          15:04:36                       Euronext Dublin (XMSM)  2190341
 7                32.57                  EUR          15:04:39                       Euronext Dublin (XMSM)  2190452
 143              32.55                  EUR          15:05:02                       Euronext Dublin (XMSM)  2191401
 168              32.55                  EUR          15:05:02                       Euronext Dublin (XMSM)  2191399
 115              32.49                  EUR          15:05:15                       Euronext Dublin (XMSM)  2192187
 100              32.49                  EUR          15:05:15                       Euronext Dublin (XMSM)  2192185
 24               32.49                  EUR          15:05:15                       Euronext Dublin (XMSM)  2192183
 83               32.51                  EUR          15:05:32                       Euronext Dublin (XMSM)  2192923
 200              32.51                  EUR          15:05:32                       Euronext Dublin (XMSM)  2192921
 41               32.54                  EUR          15:06:01                       Euronext Dublin (XMSM)  2193951
 10               32.54                  EUR          15:06:01                       Euronext Dublin (XMSM)  2193949
 50               32.54                  EUR          15:06:01                       Euronext Dublin (XMSM)  2193937
 9                32.54                  EUR          15:06:05                       Euronext Dublin (XMSM)  2194140
 207              32.54                  EUR          15:06:05                       Euronext Dublin (XMSM)  2194138
 98               32.50                  EUR          15:06:36                       Euronext Dublin (XMSM)  2195350
 293              32.52                  EUR          15:06:51                       Euronext Dublin (XMSM)  2195870
 200              32.51                  EUR          15:07:01                       Euronext Dublin (XMSM)  2196151
 326              32.52                  EUR          15:07:26                       Euronext Dublin (XMSM)  2197051
 318              32.53                  EUR          15:07:49                       Euronext Dublin (XMSM)  2198109
 134              32.51                  EUR          15:08:10                       Euronext Dublin (XMSM)  2199083
 169              32.51                  EUR          15:08:12                       Euronext Dublin (XMSM)  2199123
 307              32.53                  EUR          15:08:35                       Euronext Dublin (XMSM)  2200082
 119              32.52                  EUR          15:08:57                       Euronext Dublin (XMSM)  2200983
 171              32.52                  EUR          15:08:57                       Euronext Dublin (XMSM)  2200980
 129              32.51                  EUR          15:09:23                       Euronext Dublin (XMSM)  2202040
 200              32.51                  EUR          15:09:23                       Euronext Dublin (XMSM)  2202038
 171              32.52                  EUR          15:09:53                       Euronext Dublin (XMSM)  2203141
 43               32.52                  EUR          15:09:53                       Euronext Dublin (XMSM)  2203139
 291              32.51                  EUR          15:09:53                       Euronext Dublin (XMSM)  2203137
 301              32.54                  EUR          15:10:36                       Euronext Dublin (XMSM)  2204936
 311              32.54                  EUR          15:11:10                       Euronext Dublin (XMSM)  2206029
 316              32.57                  EUR          15:11:28                       Euronext Dublin (XMSM)  2207009
 100              32.62                  EUR          15:11:59                       Euronext Dublin (XMSM)  2208215
 199              32.62                  EUR          15:11:59                       Euronext Dublin (XMSM)  2208217
 66               32.61                  EUR          15:12:33                       Euronext Dublin (XMSM)  2209668
 334              32.62                  EUR          15:12:41                       Euronext Dublin (XMSM)  2209921
 329              32.62                  EUR          15:12:59                       Euronext Dublin (XMSM)  2210778
 42               32.58                  EUR          15:13:38                       Euronext Dublin (XMSM)  2212381
 125              32.59                  EUR          15:13:48                       Euronext Dublin (XMSM)  2212727
 194              32.59                  EUR          15:13:53                       Euronext Dublin (XMSM)  2212894
 169              32.59                  EUR          15:13:54                       Euronext Dublin (XMSM)  2212964
 171              32.59                  EUR          15:13:54                       Euronext Dublin (XMSM)  2212962
 111              32.59                  EUR          15:14:39                       Euronext Dublin (XMSM)  2214971
 192              32.59                  EUR          15:14:39                       Euronext Dublin (XMSM)  2214969
 129              32.59                  EUR          15:14:58                       Euronext Dublin (XMSM)  2215750
 171              32.59                  EUR          15:14:58                       Euronext Dublin (XMSM)  2215748
 327              32.59                  EUR          15:15:20                       Euronext Dublin (XMSM)  2216562
 288              32.60                  EUR          15:16:00                       Euronext Dublin (XMSM)  2218094
 281              32.56                  EUR          15:16:23                       Euronext Dublin (XMSM)  2219298
 307              32.53                  EUR          15:16:44                       Euronext Dublin (XMSM)  2220623
 6                32.51                  EUR          15:17:19                       Euronext Dublin (XMSM)  2222349
 300              32.51                  EUR          15:17:21                       Euronext Dublin (XMSM)  2222435
 49               32.49                  EUR          15:17:42                       Euronext Dublin (XMSM)  2223166
 29               32.49                  EUR          15:17:42                       Euronext Dublin (XMSM)  2223164
 218              32.49                  EUR          15:17:42                       Euronext Dublin (XMSM)  2223162
 171              32.51                  EUR          15:18:05                       Euronext Dublin (XMSM)  2224224
 286              32.51                  EUR          15:18:22                       Euronext Dublin (XMSM)  2224841
 288              32.49                  EUR          15:18:54                       Euronext Dublin (XMSM)  2226185
 40               32.49                  EUR          15:18:55                       Euronext Dublin (XMSM)  2226214
 4                32.50                  EUR          15:19:12                       Euronext Dublin (XMSM)  2226781
 291              32.50                  EUR          15:19:21                       Euronext Dublin (XMSM)  2227134
 123              32.51                  EUR          15:19:53                       Euronext Dublin (XMSM)  2228199
 146              32.51                  EUR          15:19:53                       Euronext Dublin (XMSM)  2228193
 207              32.51                  EUR          15:19:55                       Euronext Dublin (XMSM)  2228233
 171              32.53                  EUR          15:20:21                       Euronext Dublin (XMSM)  2229381
 131              32.53                  EUR          15:20:21                       Euronext Dublin (XMSM)  2229383
 299              32.51                  EUR          15:20:52                       Euronext Dublin (XMSM)  2230342
 171              32.50                  EUR          15:21:12                       Euronext Dublin (XMSM)  2230994
 162              32.52                  EUR          15:21:29                       Euronext Dublin (XMSM)  2231595
 158              32.52                  EUR          15:21:29                       Euronext Dublin (XMSM)  2231593
 311              32.53                  EUR          15:22:04                       Euronext Dublin (XMSM)  2232641
 127              32.53                  EUR          15:22:27                       Euronext Dublin (XMSM)  2233312
 196              32.53                  EUR          15:22:27                       Euronext Dublin (XMSM)  2233310
 132              32.51                  EUR          15:22:55                       Euronext Dublin (XMSM)  2234106
 101              32.49                  EUR          15:23:21                       Euronext Dublin (XMSM)  2234906
 200              32.49                  EUR          15:23:21                       Euronext Dublin (XMSM)  2234904
 34               32.48                  EUR          15:23:35                       Euronext Dublin (XMSM)  2235539
 39               32.48                  EUR          15:23:35                       Euronext Dublin (XMSM)  2235537
 277              32.48                  EUR          15:23:39                       Euronext Dublin (XMSM)  2235661
 354              32.51                  EUR          15:24:18                       Euronext Dublin (XMSM)  2236903
 52               32.51                  EUR          15:24:55                       Euronext Dublin (XMSM)  2238145
 88               32.52                  EUR          15:25:01                       Euronext Dublin (XMSM)  2238573
 18               32.52                  EUR          15:25:01                       Euronext Dublin (XMSM)  2238524
 44               32.53                  EUR          15:25:02                       Euronext Dublin (XMSM)  2238615
 325              32.58                  EUR          15:25:18                       Euronext Dublin (XMSM)  2239802
 334              32.59                  EUR          15:25:31                       Euronext Dublin (XMSM)  2241011
 292              32.61                  EUR          15:25:58                       Euronext Dublin (XMSM)  2241875
 338              32.59                  EUR          15:26:37                       Euronext Dublin (XMSM)  2243241
 335              32.60                  EUR          15:27:00                       Euronext Dublin (XMSM)  2243846
 276              32.60                  EUR          15:27:37                       Euronext Dublin (XMSM)  2244886
 304              32.60                  EUR          15:28:09                       Euronext Dublin (XMSM)  2245779
 20               32.60                  EUR          15:28:17                       Euronext Dublin (XMSM)  2246168
 301              32.59                  EUR          15:28:19                       Euronext Dublin (XMSM)  2246352
 113              32.58                  EUR          15:28:57                       Euronext Dublin (XMSM)  2247537
 200              32.58                  EUR          15:28:57                       Euronext Dublin (XMSM)  2247535
 21               32.58                  EUR          15:28:57                       Euronext Dublin (XMSM)  2247523
 34               32.58                  EUR          15:29:28                       Euronext Dublin (XMSM)  2248514
 82               32.58                  EUR          15:29:28                       Euronext Dublin (XMSM)  2248516
 180              32.58                  EUR          15:29:29                       Euronext Dublin (XMSM)  2248578
 287              32.60                  EUR          15:30:04                       Euronext Dublin (XMSM)  2249547
 73               32.60                  EUR          15:30:15                       Euronext Dublin (XMSM)  2250523
 136              32.62                  EUR          15:30:20                       Euronext Dublin (XMSM)  2250843
 310              32.62                  EUR          15:30:45                       Euronext Dublin (XMSM)  2251733
 304              32.64                  EUR          15:31:03                       Euronext Dublin (XMSM)  2252229
 59               32.65                  EUR          15:31:44                       Euronext Dublin (XMSM)  2253352
 338              32.65                  EUR          15:31:48                       Euronext Dublin (XMSM)  2253451
 310              32.61                  EUR          15:32:07                       Euronext Dublin (XMSM)  2254287
 168              32.61                  EUR          15:32:27                       Euronext Dublin (XMSM)  2255321
 23               32.63                  EUR          15:32:53                       Euronext Dublin (XMSM)  2256131
 171              32.64                  EUR          15:32:57                       Euronext Dublin (XMSM)  2256232
 157              32.64                  EUR          15:32:57                       Euronext Dublin (XMSM)  2256234
 278              32.63                  EUR          15:32:57                       Euronext Dublin (XMSM)  2256229
 41               32.63                  EUR          15:32:57                       Euronext Dublin (XMSM)  2256225
 297              32.62                  EUR          15:33:54                       Euronext Dublin (XMSM)  2258142
 128              32.64                  EUR          15:34:19                       Euronext Dublin (XMSM)  2258784
 200              32.64                  EUR          15:34:19                       Euronext Dublin (XMSM)  2258782
 93               32.64                  EUR          15:34:51                       Euronext Dublin (XMSM)  2259619
 200              32.64                  EUR          15:34:51                       Euronext Dublin (XMSM)  2259617
 340              32.63                  EUR          15:34:51                       Euronext Dublin (XMSM)  2259614
 37               32.63                  EUR          15:35:40                       Euronext Dublin (XMSM)  2261035
 107              32.61                  EUR          15:35:42                       Euronext Dublin (XMSM)  2261156
 4                32.62                  EUR          15:35:52                       Euronext Dublin (XMSM)  2261437
 171              32.62                  EUR          15:35:53                       Euronext Dublin (XMSM)  2261459
 61               32.61                  EUR          15:36:16                       Euronext Dublin (XMSM)  2262156
 200              32.61                  EUR          15:36:16                       Euronext Dublin (XMSM)  2262154
 287              32.62                  EUR          15:36:31                       Euronext Dublin (XMSM)  2262532
 30               32.62                  EUR          15:36:31                       Euronext Dublin (XMSM)  2262530
 313              32.62                  EUR          15:37:05                       Euronext Dublin (XMSM)  2263533
 58               32.60                  EUR          15:37:25                       Euronext Dublin (XMSM)  2264320
 158              32.59                  EUR          15:37:39                       Euronext Dublin (XMSM)  2264746
 30               32.59                  EUR          15:37:40                       Euronext Dublin (XMSM)  2264765
 98               32.59                  EUR          15:37:51                       Euronext Dublin (XMSM)  2265141
 171              32.60                  EUR          15:38:00                       Euronext Dublin (XMSM)  2265392
 95               32.60                  EUR          15:38:00                       Euronext Dublin (XMSM)  2265390
 328              32.58                  EUR          15:38:22                       Euronext Dublin (XMSM)  2266149
 58               32.59                  EUR          15:38:52                       Euronext Dublin (XMSM)  2267683
 57               32.59                  EUR          15:38:52                       Euronext Dublin (XMSM)  2267681
 200              32.59                  EUR          15:38:52                       Euronext Dublin (XMSM)  2267679
 314              32.61                  EUR          15:39:17                       Euronext Dublin (XMSM)  2268418
 323              32.65                  EUR          15:39:47                       Euronext Dublin (XMSM)  2269412
 125              32.64                  EUR          15:40:29                       Euronext Dublin (XMSM)  2270801
 171              32.64                  EUR          15:40:29                       Euronext Dublin (XMSM)  2270799
 69               32.65                  EUR          15:40:51                       Euronext Dublin (XMSM)  2271426
 260              32.65                  EUR          15:40:51                       Euronext Dublin (XMSM)  2271428
 44               32.67                  EUR          15:41:11                       Euronext Dublin (XMSM)  2272322
 171              32.67                  EUR          15:41:11                       Euronext Dublin (XMSM)  2272320
 79               32.67                  EUR          15:41:11                       Euronext Dublin (XMSM)  2272318
 43               32.66                  EUR          15:41:44                       Euronext Dublin (XMSM)  2273438
 171              32.66                  EUR          15:41:44                       Euronext Dublin (XMSM)  2273436
 75               32.66                  EUR          15:41:44                       Euronext Dublin (XMSM)  2273434
 10               32.65                  EUR          15:42:14                       Euronext Dublin (XMSM)  2274256
 277              32.65                  EUR          15:42:14                       Euronext Dublin (XMSM)  2274251
 9                32.65                  EUR          15:42:16                       Euronext Dublin (XMSM)  2274310
 54               32.70                  EUR          15:42:31                       Euronext Dublin (XMSM)  2275008
 171              32.70                  EUR          15:42:31                       Euronext Dublin (XMSM)  2275006
 77               32.70                  EUR          15:42:31                       Euronext Dublin (XMSM)  2275004
 62               32.68                  EUR          15:43:00                       Euronext Dublin (XMSM)  2276174
 78               32.68                  EUR          15:43:00                       Euronext Dublin (XMSM)  2276172
 75               32.69                  EUR          15:43:07                       Euronext Dublin (XMSM)  2276426
 12               32.68                  EUR          15:43:23                       Euronext Dublin (XMSM)  2276765
 57               32.69                  EUR          15:44:04                       Euronext Dublin (XMSM)  2277594
 46               32.69                  EUR          15:44:04                       Euronext Dublin (XMSM)  2277592
 50               32.69                  EUR          15:44:04                       Euronext Dublin (XMSM)  2277590
 88               32.69                  EUR          15:44:05                       Euronext Dublin (XMSM)  2277648
 152              32.69                  EUR          15:44:05                       Euronext Dublin (XMSM)  2277646
 200              32.69                  EUR          15:44:05                       Euronext Dublin (XMSM)  2277637
 300              32.68                  EUR          15:44:18                       Euronext Dublin (XMSM)  2278097
 200              32.69                  EUR          15:44:51                       Euronext Dublin (XMSM)  2278987
 131              32.71                  EUR          15:45:04                       Euronext Dublin (XMSM)  2279443
 209              32.71                  EUR          15:45:04                       Euronext Dublin (XMSM)  2279440
 287              32.76                  EUR          15:45:47                       Euronext Dublin (XMSM)  2280832
 29               32.76                  EUR          15:45:47                       Euronext Dublin (XMSM)  2280830
 36               32.75                  EUR          15:46:04                       Euronext Dublin (XMSM)  2281469
 171              32.75                  EUR          15:46:04                       Euronext Dublin (XMSM)  2281467
 128              32.74                  EUR          15:46:04                       Euronext Dublin (XMSM)  2281465
 34               32.73                  EUR          15:46:39                       Euronext Dublin (XMSM)  2282534
 295              32.73                  EUR          15:46:39                       Euronext Dublin (XMSM)  2282532
 2                32.73                  EUR          15:46:40                       Euronext Dublin (XMSM)  2282583
 321              32.74                  EUR          15:46:58                       Euronext Dublin (XMSM)  2282986
 190              32.77                  EUR          15:47:31                       Euronext Dublin (XMSM)  2283861
 289              32.77                  EUR          15:48:02                       Euronext Dublin (XMSM)  2285034
 76               32.77                  EUR          15:48:02                       Euronext Dublin (XMSM)  2285031
 52               32.72                  EUR          15:48:30                       Euronext Dublin (XMSM)  2285909
 182              32.73                  EUR          15:48:35                       Euronext Dublin (XMSM)  2286035
 103              32.73                  EUR          15:48:35                       Euronext Dublin (XMSM)  2286032
 280              32.68                  EUR          15:49:03                       Euronext Dublin (XMSM)  2286869
 123              32.69                  EUR          15:49:26                       Euronext Dublin (XMSM)  2287666
 220              32.69                  EUR          15:49:26                       Euronext Dublin (XMSM)  2287664
 335              32.67                  EUR          15:50:03                       Euronext Dublin (XMSM)  2288769
 284              32.68                  EUR          15:50:40                       Euronext Dublin (XMSM)  2289921
 308              32.67                  EUR          15:51:00                       Euronext Dublin (XMSM)  2290476
 200              32.66                  EUR          15:51:25                       Euronext Dublin (XMSM)  2291193
 105              32.67                  EUR          15:51:50                       Euronext Dublin (XMSM)  2291973
 171              32.67                  EUR          15:51:50                       Euronext Dublin (XMSM)  2291971
 287              32.68                  EUR          15:52:18                       Euronext Dublin (XMSM)  2292686
 326              32.70                  EUR          15:52:48                       Euronext Dublin (XMSM)  2293428
 189              32.68                  EUR          15:53:24                       Euronext Dublin (XMSM)  2294609
 9                32.67                  EUR          15:53:40                       Euronext Dublin (XMSM)  2294961
 296              32.67                  EUR          15:53:40                       Euronext Dublin (XMSM)  2294945
 341              32.66                  EUR          15:54:05                       Euronext Dublin (XMSM)  2295898
 165              32.65                  EUR          15:54:33                       Euronext Dublin (XMSM)  2296799
 111              32.65                  EUR          15:54:33                       Euronext Dublin (XMSM)  2296797
 354              32.67                  EUR          15:55:20                       Euronext Dublin (XMSM)  2298111
 297              32.66                  EUR          15:55:31                       Euronext Dublin (XMSM)  2298423
 155              32.65                  EUR          15:55:58                       Euronext Dublin (XMSM)  2299010
 298              32.65                  EUR          15:56:20                       Euronext Dublin (XMSM)  2299636
 142              32.63                  EUR          15:57:01                       Euronext Dublin (XMSM)  2300765
 200              32.63                  EUR          15:57:01                       Euronext Dublin (XMSM)  2300757
 12               32.62                  EUR          15:57:29                       Euronext Dublin (XMSM)  2301439
 6                32.62                  EUR          15:57:29                       Euronext Dublin (XMSM)  2301437
 120              32.65                  EUR          15:57:53                       Euronext Dublin (XMSM)  2302061
 200              32.65                  EUR          15:57:53                       Euronext Dublin (XMSM)  2302059
 370              32.65                  EUR          15:57:53                       Euronext Dublin (XMSM)  2302013
 332              32.64                  EUR          15:58:26                       Euronext Dublin (XMSM)  2302974
 303              32.65                  EUR          15:58:52                       Euronext Dublin (XMSM)  2303564
 295              32.65                  EUR          15:59:19                       Euronext Dublin (XMSM)  2304353
 48               32.66                  EUR          15:59:53                       Euronext Dublin (XMSM)  2305852
 45               32.66                  EUR          15:59:54                       Euronext Dublin (XMSM)  2305856
 200              32.66                  EUR          15:59:54                       Euronext Dublin (XMSM)  2305854
 19               32.65                  EUR          16:00:12                       Euronext Dublin (XMSM)  2307224
 306              32.65                  EUR          16:00:18                       Euronext Dublin (XMSM)  2307515
 303              32.66                  EUR          16:00:50                       Euronext Dublin (XMSM)  2308893
 306              32.65                  EUR          16:01:12                       Euronext Dublin (XMSM)  2309711
 307              32.64                  EUR          16:01:37                       Euronext Dublin (XMSM)  2310325
 423              32.66                  EUR          16:02:30                       Euronext Dublin (XMSM)  2311776
 174              32.65                  EUR          16:02:52                       Euronext Dublin (XMSM)  2312192
 300              32.66                  EUR          16:03:05                       Euronext Dublin (XMSM)  2312548
 262              32.67                  EUR          16:03:35                       Euronext Dublin (XMSM)  2313484
 38               32.67                  EUR          16:03:35                       Euronext Dublin (XMSM)  2313482
 311              32.67                  EUR          16:04:00                       Euronext Dublin (XMSM)  2314035
 318              32.67                  EUR          16:04:45                       Euronext Dublin (XMSM)  2315167
 25               32.67                  EUR          16:05:01                       Euronext Dublin (XMSM)  2315570
 318              32.67                  EUR          16:05:01                       Euronext Dublin (XMSM)  2315564
 160              32.65                  EUR          16:05:27                       Euronext Dublin (XMSM)  2316344
 171              32.65                  EUR          16:05:27                       Euronext Dublin (XMSM)  2316342
 311              32.66                  EUR          16:06:12                       Euronext Dublin (XMSM)  2317882
 298              32.66                  EUR          16:06:39                       Euronext Dublin (XMSM)  2318508
 35               32.66                  EUR          16:07:03                       Euronext Dublin (XMSM)  2319245
 161              32.66                  EUR          16:07:03                       Euronext Dublin (XMSM)  2319243
 144              32.66                  EUR          16:07:03                       Euronext Dublin (XMSM)  2319241
 105              32.68                  EUR          16:07:37                       Euronext Dublin (XMSM)  2320660
 200              32.68                  EUR          16:07:37                       Euronext Dublin (XMSM)  2320658
 2                32.67                  EUR          16:07:37                       Euronext Dublin (XMSM)  2320646
 171              32.68                  EUR          16:07:59                       Euronext Dublin (XMSM)  2321251
 119              32.68                  EUR          16:08:13                       Euronext Dublin (XMSM)  2321771
 171              32.68                  EUR          16:08:13                       Euronext Dublin (XMSM)  2321769
 50               32.68                  EUR          16:08:40                       Euronext Dublin (XMSM)  2322748
 37               32.69                  EUR          16:08:44                       Euronext Dublin (XMSM)  2322897
 359              32.70                  EUR          16:09:14                       Euronext Dublin (XMSM)  2323540
 280              32.69                  EUR          16:09:34                       Euronext Dublin (XMSM)  2324203
 222              32.68                  EUR          16:10:06                       Euronext Dublin (XMSM)  2325073
 38               32.68                  EUR          16:10:06                       Euronext Dublin (XMSM)  2325071
 35               32.68                  EUR          16:10:06                       Euronext Dublin (XMSM)  2325069
 120              32.69                  EUR          16:10:29                       Euronext Dublin (XMSM)  2325878
 171              32.69                  EUR          16:10:29                       Euronext Dublin (XMSM)  2325876
 347              32.70                  EUR          16:11:50                       Euronext Dublin (XMSM)  2328656
 265              32.71                  EUR          16:11:55                       Euronext Dublin (XMSM)  2328779
 200              32.71                  EUR          16:11:55                       Euronext Dublin (XMSM)  2328777
 15               32.70                  EUR          16:12:04                       Euronext Dublin (XMSM)  2329122
 133              32.71                  EUR          16:12:29                       Euronext Dublin (XMSM)  2329780
 63               32.71                  EUR          16:12:29                       Euronext Dublin (XMSM)  2329778
 183              32.71                  EUR          16:12:29                       Euronext Dublin (XMSM)  2329776
 104              32.71                  EUR          16:12:29                       Euronext Dublin (XMSM)  2329774
 111              32.73                  EUR          16:12:48                       Euronext Dublin (XMSM)  2330319
 200              32.73                  EUR          16:12:48                       Euronext Dublin (XMSM)  2330317
 188              32.73                  EUR          16:13:10                       Euronext Dublin (XMSM)  2331151
 50               32.73                  EUR          16:13:10                       Euronext Dublin (XMSM)  2331149
 46               32.73                  EUR          16:13:10                       Euronext Dublin (XMSM)  2331147

 

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  POSBKCBNABKDFAB

Recent news on CRH

See all news